Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.18 | 74.40 | 73.16 | 73.47 | 11,618,069 | -0.93(-1.25%) |
Aug 28, 2015 | 75.00 | 75.28 | 73.79 | 74.40 | 11,767,956 | -0.82(-1.09%) |
Aug 27, 2015 | 75.13 | 75.37 | 73.76 | 75.23 | 14,237,780 | +0.87(+1.17%) |
Aug 26, 2015 | 72.64 | 74.44 | 71.50 | 74.36 | 18,851,380 | +3.42(+4.83%) |
Aug 25, 2015 | 74.81 | 74.82 | 70.68 | 70.93 | 20,044,154 | -1.63(-2.25%) |
Aug 24, 2015 | 71.21 | 74.44 | 63.94 | 72.57 | 32,789,250 | -2.14(-2.87%) |
Aug 21, 2015 | 76.01 | 77.02 | 74.67 | 74.71 | 20,646,384 | -1.94(-2.53%) |
Aug 20, 2015 | 76.77 | 77.68 | 76.65 | 76.65 | 13,686,412 | -0.40(-0.52%) |
Aug 19, 2015 | 76.95 | 77.58 | 76.64 | 77.05 | 9,850,003 | -0.05(-0.06%) |
Aug 18, 2015 | 77.00 | 77.34 | 76.83 | 77.10 | 9,819,670 | -0.39(-0.50%) |
Aug 17, 2015 | 76.38 | 77.49 | 76.08 | 77.49 | 8,895,529 | +0.82(+1.07%) |
Aug 14, 2015 | 76.29 | 76.68 | 75.94 | 76.66 | 6,672,875 | +0.26(+0.34%) |
Aug 13, 2015 | 76.61 | 76.80 | 76.15 | 76.41 | 6,506,160 | -0.18(-0.23%) |
Aug 12, 2015 | 76.35 | 76.60 | 75.58 | 76.59 | 9,805,061 | -0.23(-0.30%) |
Aug 11, 2015 | 76.85 | 77.08 | 76.63 | 76.82 | 8,612,771 | -0.61(-0.78%) |
Aug 10, 2015 | 77.25 | 77.63 | 77.16 | 77.42 | 7,905,161 | +0.73(+0.95%) |
Aug 07, 2015 | 76.83 | 76.87 | 76.16 | 76.70 | 7,769,117 | -0.17(-0.22%) |
Aug 06, 2015 | 77.97 | 78.05 | 76.82 | 76.87 | 9,006,537 | -1.12(-1.44%) |
Aug 05, 2015 | 78.03 | 78.36 | 77.86 | 77.99 | 5,890,880 | +0.56(+0.72%) |
Aug 04, 2015 | 77.91 | 77.98 | 77.32 | 77.43 | 7,740,098 | -0.17(-0.22%) |
Aug 03, 2015 | 77.59 | 77.75 | 76.99 | 77.60 | 7,954,902 | -0.15(-0.19%) |
Jul 31, 2015 | 77.85 | 78.35 | 77.56 | 77.75 | 8,012,661 | +0.29(+0.37%) |
Jul 30, 2015 | 77.43 | 77.59 | 77.11 | 77.46 | 7,111,208 | +0.09(+0.11%) |
Jul 29, 2015 | 77.01 | 77.63 | 76.85 | 77.38 | 10,122,115 | +0.55(+0.72%) |
Jul 28, 2015 | 76.73 | 76.99 | 76.36 | 76.83 | 9,998,354 | +0.57(+0.75%) |
Jul 27, 2015 | 76.79 | 76.80 | 75.97 | 76.25 | 11,256,861 | -0.67(-0.88%) |
Jul 24, 2015 | 77.39 | 77.55 | 76.85 | 76.93 | 8,408,806 | -0.81(-1.05%) |
Jul 23, 2015 | 77.98 | 78.05 | 77.59 | 77.74 | 6,464,709 | +0.02(+0.02%) |
Jul 22, 2015 | 77.91 | 78.14 | 77.38 | 77.73 | 8,663,065 | -0.12(-0.16%) |
Jul 21, 2015 | 78.05 | 78.22 | 77.64 | 77.85 | 7,592,973 | -0.02(-0.03%) |
Jul 20, 2015 | 77.98 | 78.09 | 77.67 | 77.87 | 6,462,547 | +0.22(+0.29%) |
Jul 17, 2015 | 78.28 | 78.29 | 77.56 | 77.65 | 10,380,789 | -0.80(-1.02%) |
Jul 16, 2015 | 78.32 | 78.64 | 78.19 | 78.45 | 7,443,195 | +0.54(+0.69%) |
Jul 15, 2015 | 77.40 | 78.32 | 77.30 | 77.91 | 10,298,484 | +0.50(+0.64%) |
Jul 14, 2015 | 77.01 | 77.49 | 76.46 | 77.42 | 12,746,467 | -0.38(-0.49%) |
Jul 13, 2015 | 77.63 | 77.96 | 77.49 | 77.80 | 9,003,290 | +0.57(+0.74%) |
Jul 10, 2015 | 77.42 | 77.50 | 76.88 | 77.22 | 8,982,497 | +0.88(+1.15%) |
Jul 09, 2015 | 76.85 | 77.22 | 76.35 | 76.35 | 9,429,838 | +0.49(+0.64%) |
Jul 08, 2015 | 76.36 | 76.49 | 75.80 | 75.86 | 8,822,990 | -0.89(-1.16%) |
Jul 07, 2015 | 76.52 | 76.80 | 75.66 | 76.75 | 9,179,931 | +0.56(+0.73%) |
Jul 06, 2015 | 75.81 | 76.42 | 74.98 | 76.19 | 8,787,048 | -0.19(-0.24%) |
Jul 02, 2015 | 76.70 | 76.38 | 76.38 | 76.38 | 7,851,662 | -0.02(-0.03%) |
Jul 01, 2015 | 76.27 | 76.56 | 75.76 | 76.40 | 8,668,218 | +0.78(+1.04%) |
Jun 30, 2015 | 76.37 | 76.38 | 75.49 | 75.62 | 11,558,458 | -0.17(-0.23%) |
Jun 29, 2015 | 76.80 | 77.08 | 75.74 | 75.79 | 14,372,016 | -1.52(-1.97%) |
Jun 26, 2015 | 77.15 | 77.69 | 76.90 | 77.31 | 11,652,734 | +0.40(+0.52%) |
Jun 25, 2015 | 77.20 | 77.57 | 76.90 | 76.90 | 8,474,872 | -0.16(-0.21%) |
Jun 24, 2015 | 77.21 | 77.44 | 76.87 | 77.07 | 9,350,358 | -0.35(-0.45%) |
Jun 23, 2015 | 77.67 | 77.87 | 77.18 | 77.42 | 7,793,311 | -0.24(-0.31%) |
Jun 22, 2015 | 78.05 | 78.24 | 77.58 | 77.66 | 6,516,227 | +0.18(+0.23%) |
Jun 19, 2015 | 77.49 | 77.67 | 77.42 | 77.48 | 15,019,946 | -0.39(-0.50%) |
Jun 18, 2015 | 76.70 | 78.01 | 76.59 | 77.87 | 11,362,254 | +1.26(+1.65%) |
Jun 17, 2015 | 76.33 | 76.90 | 76.15 | 76.60 | 7,933,960 | +0.29(+0.38%) |
Jun 16, 2015 | 75.65 | 76.42 | 75.34 | 76.31 | 7,796,765 | +0.68(+0.89%) |
Jun 15, 2015 | 75.84 | 75.86 | 75.27 | 75.64 | 8,807,349 | -0.67(-0.87%) |
Jun 12, 2015 | 76.72 | 76.99 | 76.13 | 76.31 | 11,235,353 | -0.69(-0.90%) |
Jun 11, 2015 | 76.97 | 77.43 | 76.68 | 77.00 | 7,959,010 | +0.28(+0.36%) |
Jun 10, 2015 | 76.41 | 77.24 | 76.19 | 76.72 | 12,920,767 | +0.52(+0.68%) |
Jun 09, 2015 | 76.38 | 76.45 | 75.88 | 76.20 | 10,110,103 | +0.19(+0.26%) |
Jun 08, 2015 | 76.50 | 76.80 | 76.00 | 76.00 | 9,091,013 | -0.49(-0.64%) |
Jun 05, 2015 | 76.80 | 76.85 | 76.19 | 76.49 | 9,740,330 | -0.50(-0.65%) |
Jun 04, 2015 | 77.54 | 77.95 | 76.86 | 76.99 | 10,384,722 | -0.67(-0.86%) |
Jun 03, 2015 | 77.84 | 77.92 | 77.46 | 77.66 | 6,927,805 | +0.09(+0.11%) |
Jun 02, 2015 | 77.53 | 77.77 | 76.89 | 77.57 | 10,713,656 | -0.05(-0.06%) |