Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.67 | 71.52 | 69.52 | 69.77 | 4,066,505 | -0.71(-1.01%) |
Aug 28, 2015 | 70.95 | 71.17 | 70.13 | 70.48 | 5,737,968 | -0.47(-0.66%) |
Aug 27, 2015 | 69.30 | 71.20 | 69.23 | 70.95 | 5,551,390 | +2.24(+3.26%) |
Aug 26, 2015 | 67.68 | 68.88 | 65.89 | 68.71 | 8,519,129 | +2.41(+3.63%) |
Aug 25, 2015 | 69.63 | 69.98 | 65.97 | 66.31 | 7,599,949 | -2.09(-3.06%) |
Aug 24, 2015 | 69.13 | 70.29 | 67.36 | 68.40 | 10,175,052 | -3.22(-4.50%) |
Aug 21, 2015 | 73.69 | 74.30 | 71.62 | 71.62 | 9,820,104 | -2.37(-3.21%) |
Aug 20, 2015 | 73.59 | 75.36 | 72.92 | 73.99 | 12,839,992 | +3.02(+4.25%) |
Aug 19, 2015 | 70.44 | 71.62 | 69.96 | 70.97 | 3,129,384 | +0.32(+0.46%) |
Aug 18, 2015 | 71.02 | 71.16 | 70.52 | 70.65 | 2,645,521 | -0.07(-0.10%) |
Aug 17, 2015 | 70.54 | 70.98 | 70.26 | 70.72 | 3,322,209 | -0.37(-0.52%) |
Aug 14, 2015 | 70.24 | 71.12 | 70.14 | 71.09 | 2,691,373 | +0.75(+1.06%) |
Aug 13, 2015 | 70.49 | 70.96 | 70.23 | 70.35 | 2,660,307 | -0.30(-0.42%) |
Aug 12, 2015 | 70.08 | 70.74 | 69.17 | 70.64 | 3,387,751 | +0.29(+0.41%) |
Aug 11, 2015 | 69.74 | 70.53 | 69.67 | 70.36 | 3,806,261 | +0.03(+0.04%) |
Aug 10, 2015 | 69.75 | 70.55 | 69.43 | 70.33 | 3,813,500 | +1.04(+1.51%) |
Aug 07, 2015 | 69.48 | 69.64 | 67.92 | 69.29 | 5,397,153 | -0.36(-0.52%) |
Aug 06, 2015 | 71.70 | 71.70 | 68.42 | 69.65 | 4,591,099 | -1.71(-2.40%) |
Aug 05, 2015 | 71.31 | 71.65 | 70.72 | 71.36 | 4,484,566 | +0.57(+0.81%) |
Aug 04, 2015 | 71.16 | 71.58 | 70.62 | 70.78 | 3,378,028 | -0.08(-0.11%) |
Aug 03, 2015 | 71.42 | 71.58 | 70.35 | 70.86 | 5,718,254 | -0.31(-0.44%) |
Jul 31, 2015 | 71.48 | 71.80 | 71.06 | 71.17 | 4,884,538 | -0.03(-0.04%) |
Jul 30, 2015 | 70.96 | 71.56 | 70.72 | 71.20 | 4,592,702 | -0.46(-0.65%) |
Jul 29, 2015 | 72.35 | 72.42 | 71.34 | 71.66 | 3,220,060 | -0.50(-0.69%) |
Jul 28, 2015 | 71.34 | 72.17 | 71.16 | 72.16 | 3,595,244 | +1.29(+1.82%) |
Jul 27, 2015 | 71.16 | 71.26 | 70.19 | 70.87 | 6,436,485 | -0.48(-0.67%) |
Jul 24, 2015 | 72.43 | 72.60 | 70.88 | 71.35 | 4,108,772 | -1.72(-2.35%) |
Jul 23, 2015 | 75.00 | 75.69 | 72.13 | 73.07 | 6,244,021 | +0.32(+0.44%) |
Jul 22, 2015 | 70.17 | 73.10 | 68.64 | 72.75 | 15,053,628 | +0.68(+0.95%) |
Jul 21, 2015 | 73.76 | 73.85 | 72.02 | 72.06 | 9,575,837 | -1.94(-2.62%) |
Jul 20, 2015 | 73.86 | 74.04 | 73.50 | 74.00 | 5,129,420 | +0.42(+0.57%) |
Jul 17, 2015 | 73.27 | 73.64 | 72.95 | 73.58 | 5,260,294 | +0.17(+0.23%) |
Jul 16, 2015 | 73.10 | 73.66 | 72.92 | 73.41 | 6,623,363 | +0.67(+0.91%) |
Jul 15, 2015 | 73.93 | 74.25 | 72.51 | 72.75 | 7,855,720 | -2.00(-2.68%) |
Jul 14, 2015 | 75.00 | 75.04 | 73.98 | 74.75 | 7,158,580 | -0.05(-0.07%) |
Jul 13, 2015 | 75.07 | 75.95 | 74.68 | 74.80 | 7,053,802 | +0.45(+0.60%) |
Jul 10, 2015 | 74.36 | 74.50 | 73.86 | 74.36 | 5,309,103 | +0.68(+0.93%) |
Jul 09, 2015 | 74.11 | 74.37 | 73.18 | 73.67 | 5,661,021 | +0.19(+0.26%) |
Jul 08, 2015 | 74.34 | 74.53 | 73.41 | 73.48 | 6,328,929 | -1.25(-1.67%) |
Jul 07, 2015 | 72.97 | 74.77 | 72.48 | 74.73 | 8,207,673 | +2.00(+2.76%) |
Jul 06, 2015 | 71.85 | 72.80 | 71.80 | 72.72 | 6,011,614 | +0.18(+0.24%) |
Jul 02, 2015 | 71.76 | 72.54 | 72.54 | 72.54 | 6,089,143 | +1.09(+1.52%) |
Jul 01, 2015 | 70.57 | 71.55 | 70.41 | 71.46 | 4,309,162 | +1.15(+1.63%) |
Jun 30, 2015 | 71.16 | 71.22 | 70.22 | 70.31 | 5,059,817 | -0.24(-0.35%) |
Jun 29, 2015 | 71.88 | 72.07 | 70.52 | 70.56 | 5,274,318 | -1.74(-2.41%) |
Jun 26, 2015 | 71.74 | 72.37 | 71.23 | 72.30 | 17,062,752 | +0.88(+1.24%) |
Jun 25, 2015 | 70.88 | 73.18 | 70.81 | 71.42 | 11,428,820 | +2.14(+3.09%) |
Jun 24, 2015 | 69.48 | 69.97 | 69.28 | 69.28 | 5,001,422 | -0.35(-0.50%) |
Jun 23, 2015 | 70.53 | 70.53 | 69.44 | 69.62 | 4,326,276 | -0.21(-0.30%) |
Jun 22, 2015 | 70.15 | 70.27 | 69.77 | 69.83 | 4,200,021 | +0.24(+0.35%) |
Jun 19, 2015 | 69.45 | 70.08 | 69.33 | 69.59 | 8,201,379 | -0.35(-0.49%) |
Jun 18, 2015 | 70.65 | 71.05 | 69.69 | 69.93 | 8,610,532 | -0.41(-0.59%) |
Jun 17, 2015 | 71.31 | 71.31 | 69.91 | 70.35 | 7,086,644 | -1.05(-1.47%) |
Jun 16, 2015 | 70.67 | 71.85 | 70.43 | 71.40 | 6,761,702 | +0.59(+0.83%) |
Jun 15, 2015 | 70.38 | 71.26 | 69.98 | 70.81 | 6,486,430 | -0.11(-0.15%) |
Jun 12, 2015 | 72.33 | 72.40 | 69.98 | 70.92 | 14,997,519 | -2.00(-2.75%) |
Jun 11, 2015 | 69.99 | 73.47 | 69.97 | 72.92 | 19,876,872 | +2.87(+4.10%) |
Jun 10, 2015 | 69.05 | 70.31 | 68.48 | 70.05 | 15,637,444 | +0.35(+0.50%) |
Jun 09, 2015 | 66.00 | 69.81 | 65.70 | 69.71 | 12,003,162 | +3.58(+5.41%) |
Jun 08, 2015 | 65.67 | 66.41 | 65.55 | 66.13 | 7,202,719 | +0.34(+0.51%) |
Jun 05, 2015 | 65.32 | 65.91 | 64.84 | 65.79 | 3,311,573 | +0.37(+0.57%) |
Jun 04, 2015 | 65.13 | 66.19 | 65.13 | 65.42 | 4,496,166 | -0.13(-0.19%) |
Jun 03, 2015 | 65.69 | 65.83 | 65.08 | 65.55 | 3,883,751 | -0.10(-0.15%) |
Jun 02, 2015 | 66.33 | 66.33 | 65.28 | 65.65 | 5,304,927 | -0.88(-1.33%) |