Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.71 | 77.36 | 75.21 | 75.26 | 3,554,812 | -1.09(-1.43%) |
Aug 28, 2015 | 76.14 | 77.52 | 75.45 | 76.36 | 4,450,695 | -0.99(-1.28%) |
Aug 27, 2015 | 76.63 | 77.61 | 74.63 | 77.35 | 6,645,951 | +3.12(+4.20%) |
Aug 26, 2015 | 71.96 | 74.34 | 70.27 | 74.23 | 6,263,839 | +4.82(+6.94%) |
Aug 25, 2015 | 73.56 | 74.66 | 69.20 | 69.41 | 6,956,537 | +0.04(+0.06%) |
Aug 24, 2015 | 61.18 | 73.06 | 61.00 | 69.37 | 14,033,773 | +1.24(+1.82%) |
Aug 21, 2015 | 69.07 | 70.65 | 67.39 | 68.13 | 8,440,317 | -2.90(-4.09%) |
Aug 20, 2015 | 74.00 | 74.86 | 71.01 | 71.03 | 6,320,808 | -4.13(-5.49%) |
Aug 19, 2015 | 74.56 | 76.01 | 73.54 | 75.16 | 6,514,195 | +1.32(+1.79%) |
Aug 18, 2015 | 78.23 | 78.32 | 73.37 | 73.84 | 6,748,622 | -4.51(-5.75%) |
Aug 17, 2015 | 76.33 | 78.41 | 75.95 | 78.35 | 2,991,138 | +1.58(+2.05%) |
Aug 14, 2015 | 76.72 | 77.01 | 75.48 | 76.77 | 3,278,743 | -0.47(-0.60%) |
Aug 13, 2015 | 77.65 | 78.86 | 77.04 | 77.23 | 3,094,328 | -0.22(-0.29%) |
Aug 12, 2015 | 74.86 | 78.05 | 74.53 | 77.46 | 4,898,328 | +0.80(+1.05%) |
Aug 11, 2015 | 76.28 | 78.53 | 75.55 | 76.66 | 5,535,636 | -1.77(-2.26%) |
Aug 10, 2015 | 77.46 | 78.79 | 76.32 | 78.43 | 5,293,865 | +2.30(+3.02%) |
Aug 07, 2015 | 73.45 | 76.17 | 73.24 | 76.13 | 5,986,531 | +2.05(+2.77%) |
Aug 06, 2015 | 77.54 | 77.54 | 72.66 | 74.08 | 7,950,504 | -2.57(-3.35%) |
Aug 05, 2015 | 74.64 | 78.04 | 74.64 | 76.65 | 5,563,061 | +0.23(+0.30%) |
Aug 04, 2015 | 78.31 | 78.41 | 73.30 | 76.42 | 14,098,478 | -3.30(-4.14%) |
Aug 03, 2015 | 81.77 | 82.27 | 78.73 | 79.72 | 6,091,801 | -2.48(-3.02%) |
Jul 31, 2015 | 83.19 | 83.53 | 81.78 | 82.20 | 8,259,824 | -0.94(-1.13%) |
Jul 30, 2015 | 81.79 | 83.38 | 80.39 | 83.13 | 5,011,921 | +1.35(+1.65%) |
Jul 29, 2015 | 82.26 | 82.57 | 80.46 | 81.79 | 3,903,290 | -0.42(-0.51%) |
Jul 28, 2015 | 81.47 | 82.94 | 80.08 | 82.21 | 4,226,282 | +1.88(+2.34%) |
Jul 27, 2015 | 82.57 | 82.74 | 79.27 | 80.33 | 7,183,507 | -3.63(-4.32%) |
Jul 24, 2015 | 91.44 | 91.50 | 83.72 | 83.95 | 12,207,710 | -4.65(-5.25%) |
Jul 23, 2015 | 88.06 | 90.21 | 86.35 | 88.60 | 6,855,048 | +2.99(+3.49%) |
Jul 22, 2015 | 83.74 | 86.03 | 82.48 | 85.61 | 7,618,448 | -3.72(-4.16%) |
Jul 21, 2015 | 88.61 | 89.48 | 87.70 | 89.33 | 2,965,724 | +0.71(+0.80%) |
Jul 20, 2015 | 89.52 | 90.57 | 88.48 | 88.62 | 3,646,348 | +0.20(+0.22%) |
Jul 17, 2015 | 88.41 | 88.77 | 87.21 | 88.42 | 2,688,656 | +0.46(+0.53%) |
Jul 16, 2015 | 87.19 | 88.09 | 86.01 | 87.95 | 2,771,751 | +1.26(+1.46%) |
Jul 15, 2015 | 87.86 | 87.95 | 86.17 | 86.69 | 2,251,646 | -0.97(-1.11%) |
Jul 14, 2015 | 86.93 | 87.98 | 86.03 | 87.66 | 2,852,138 | +1.32(+1.53%) |
Jul 13, 2015 | 88.44 | 88.44 | 85.54 | 86.34 | 4,701,578 | +0.25(+0.29%) |
Jul 10, 2015 | 83.38 | 86.82 | 82.92 | 86.09 | 6,478,681 | +4.89(+6.02%) |
Jul 09, 2015 | 84.34 | 84.77 | 80.27 | 81.20 | 7,899,194 | -0.94(-1.14%) |
Jul 08, 2015 | 83.68 | 84.61 | 81.36 | 82.14 | 8,425,580 | -4.20(-4.87%) |
Jul 07, 2015 | 87.07 | 87.15 | 80.94 | 86.34 | 9,807,457 | -1.25(-1.42%) |
Jul 06, 2015 | 88.61 | 89.48 | 86.99 | 87.59 | 3,422,331 | -2.50(-2.78%) |
Jul 02, 2015 | 89.94 | 90.09 | 90.09 | 90.09 | 2,101,523 | +0.81(+0.90%) |
Jul 01, 2015 | 91.07 | 91.71 | 89.01 | 89.28 | 2,787,635 | -0.16(-0.18%) |
Jun 30, 2015 | 89.47 | 90.28 | 88.15 | 89.44 | 4,575,481 | +1.77(+2.02%) |
Jun 29, 2015 | 88.40 | 90.90 | 86.20 | 87.67 | 7,040,792 | -4.18(-4.55%) |
Jun 26, 2015 | 94.08 | 94.21 | 91.19 | 91.85 | 4,970,591 | -2.55(-2.70%) |
Jun 25, 2015 | 93.73 | 95.28 | 93.27 | 94.40 | 2,238,369 | +1.26(+1.36%) |
Jun 24, 2015 | 93.31 | 94.28 | 92.85 | 93.14 | 2,306,325 | -1.62(-1.70%) |
Jun 23, 2015 | 95.82 | 95.89 | 93.68 | 94.75 | 2,190,736 | -0.55(-0.58%) |
Jun 22, 2015 | 95.13 | 96.43 | 94.12 | 95.30 | 2,623,193 | +0.62(+0.65%) |
Jun 19, 2015 | 95.17 | 96.98 | 94.02 | 94.68 | 4,788,589 | +0.19(+0.20%) |
Jun 18, 2015 | 91.99 | 94.69 | 91.99 | 94.49 | 4,197,200 | +2.93(+3.20%) |
Jun 17, 2015 | 91.37 | 91.96 | 90.69 | 91.56 | 2,261,923 | +0.21(+0.23%) |
Jun 16, 2015 | 90.72 | 91.93 | 90.43 | 91.36 | 2,209,251 | +0.19(+0.21%) |
Jun 15, 2015 | 89.39 | 91.31 | 88.36 | 91.17 | 2,869,914 | +1.00(+1.11%) |
Jun 12, 2015 | 89.78 | 90.82 | 89.36 | 90.17 | 1,946,252 | -0.58(-0.64%) |
Jun 11, 2015 | 90.94 | 91.54 | 90.15 | 90.76 | 2,943,580 | +0.08(+0.09%) |
Jun 10, 2015 | 88.87 | 91.05 | 88.74 | 90.68 | 4,135,232 | +2.84(+3.23%) |
Jun 09, 2015 | 87.28 | 88.27 | 84.26 | 87.84 | 7,200,562 | -0.07(-0.08%) |
Jun 08, 2015 | 91.54 | 91.72 | 87.81 | 87.91 | 4,127,891 | -2.94(-3.23%) |
Jun 05, 2015 | 90.22 | 91.15 | 89.07 | 90.85 | 4,108,026 | +0.10(+0.11%) |
Jun 04, 2015 | 89.72 | 91.89 | 89.02 | 90.75 | 4,253,880 | +0.20(+0.22%) |
Jun 03, 2015 | 93.19 | 93.57 | 90.52 | 90.55 | 4,330,907 | -2.35(-2.52%) |
Jun 02, 2015 | 94.12 | 94.14 | 92.49 | 92.90 | 2,720,630 | -1.14(-1.22%) |