Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.71 | 74.45 | 72.96 | 73.05 | 1,478,127 | -1.21(-1.63%) |
Aug 28, 2015 | 73.10 | 74.64 | 72.70 | 74.26 | 2,237,426 | +0.28(+0.38%) |
Aug 27, 2015 | 72.51 | 75.71 | 72.38 | 73.97 | 6,537,700 | -1.59(-2.10%) |
Aug 26, 2015 | 74.04 | 75.71 | 73.51 | 75.56 | 2,768,233 | +2.88(+3.96%) |
Aug 25, 2015 | 77.12 | 77.12 | 72.67 | 72.69 | 2,320,757 | -1.02(-1.39%) |
Aug 24, 2015 | 73.40 | 75.47 | 72.40 | 73.71 | 3,483,011 | -2.58(-3.38%) |
Aug 21, 2015 | 78.47 | 78.87 | 76.27 | 76.28 | 2,146,657 | -2.75(-3.48%) |
Aug 20, 2015 | 80.55 | 81.27 | 78.89 | 79.04 | 1,538,959 | -2.04(-2.52%) |
Aug 19, 2015 | 81.54 | 81.89 | 80.51 | 81.08 | 811,117 | -0.23(-0.28%) |
Aug 18, 2015 | 80.87 | 81.80 | 80.80 | 81.31 | 849,362 | +0.52(+0.64%) |
Aug 17, 2015 | 79.98 | 81.00 | 79.28 | 80.79 | 707,565 | +0.57(+0.71%) |
Aug 14, 2015 | 80.09 | 80.84 | 79.38 | 80.23 | 1,557,231 | +0.18(+0.22%) |
Aug 13, 2015 | 79.56 | 80.64 | 79.52 | 80.05 | 1,310,870 | +0.34(+0.42%) |
Aug 12, 2015 | 82.06 | 82.06 | 78.73 | 79.71 | 2,693,128 | -3.42(-4.11%) |
Aug 11, 2015 | 83.40 | 84.31 | 82.36 | 83.13 | 1,871,125 | -1.79(-2.10%) |
Aug 10, 2015 | 83.44 | 85.64 | 83.18 | 84.92 | 1,412,751 | +1.99(+2.40%) |
Aug 07, 2015 | 82.78 | 83.04 | 82.17 | 82.93 | 557,849 | +0.10(+0.12%) |
Aug 06, 2015 | 84.09 | 84.33 | 82.27 | 82.83 | 944,023 | -1.39(-1.65%) |
Aug 05, 2015 | 84.93 | 85.53 | 84.14 | 84.21 | 776,151 | +0.03(+0.03%) |
Aug 04, 2015 | 83.78 | 84.94 | 83.49 | 84.19 | 729,549 | +0.68(+0.82%) |
Aug 03, 2015 | 85.18 | 85.18 | 83.13 | 83.50 | 1,251,523 | -1.49(-1.76%) |
Jul 31, 2015 | 84.82 | 85.25 | 84.39 | 85.00 | 1,161,789 | +0.62(+0.74%) |
Jul 30, 2015 | 83.70 | 84.65 | 83.46 | 84.37 | 964,669 | +0.55(+0.66%) |
Jul 29, 2015 | 82.19 | 84.19 | 82.01 | 83.82 | 1,512,814 | +2.12(+2.60%) |
Jul 28, 2015 | 80.92 | 81.97 | 80.00 | 81.70 | 1,051,091 | +1.04(+1.29%) |
Jul 27, 2015 | 82.42 | 82.78 | 80.41 | 80.66 | 1,195,531 | -2.15(-2.60%) |
Jul 24, 2015 | 84.72 | 84.80 | 82.22 | 82.81 | 1,380,854 | -1.78(-2.10%) |
Jul 23, 2015 | 84.37 | 85.17 | 84.11 | 84.59 | 1,328,982 | +0.43(+0.51%) |
Jul 22, 2015 | 83.25 | 84.19 | 83.04 | 84.16 | 859,907 | +0.76(+0.92%) |
Jul 21, 2015 | 83.49 | 83.93 | 83.15 | 83.40 | 760,171 | -0.09(-0.11%) |
Jul 20, 2015 | 82.52 | 83.86 | 82.35 | 83.49 | 892,967 | +0.99(+1.21%) |
Jul 17, 2015 | 83.07 | 83.51 | 82.22 | 82.49 | 923,392 | -0.99(-1.18%) |
Jul 16, 2015 | 83.63 | 83.80 | 83.04 | 83.48 | 607,501 | +0.28(+0.33%) |
Jul 15, 2015 | 83.04 | 83.75 | 82.64 | 83.20 | 979,911 | +0.31(+0.38%) |
Jul 14, 2015 | 82.85 | 83.33 | 82.54 | 82.89 | 663,828 | +0.04(+0.05%) |
Jul 13, 2015 | 82.60 | 83.13 | 82.23 | 82.85 | 1,110,616 | +1.18(+1.45%) |
Jul 10, 2015 | 81.99 | 82.15 | 81.22 | 81.67 | 833,765 | +0.82(+1.01%) |
Jul 09, 2015 | 81.27 | 81.88 | 80.78 | 80.85 | 1,424,740 | +0.69(+0.86%) |
Jul 08, 2015 | 83.52 | 83.73 | 79.99 | 80.16 | 1,938,338 | -3.77(-4.50%) |
Jul 07, 2015 | 83.46 | 83.97 | 81.99 | 83.93 | 1,695,874 | +1.41(+1.71%) |
Jul 06, 2015 | 82.83 | 83.61 | 82.22 | 82.52 | 1,249,949 | -0.99(-1.18%) |
Jul 02, 2015 | 83.43 | 83.50 | 83.50 | 83.50 | 1,524,748 | +0.22(+0.27%) |
Jul 01, 2015 | 82.18 | 83.28 | 81.72 | 83.28 | 1,664,496 | +1.75(+2.15%) |
Jun 30, 2015 | 81.56 | 81.80 | 80.78 | 81.53 | 1,367,990 | +0.59(+0.72%) |
Jun 29, 2015 | 82.98 | 83.05 | 80.86 | 80.95 | 1,162,497 | -2.75(-3.29%) |
Jun 26, 2015 | 83.09 | 84.02 | 83.02 | 83.70 | 1,221,536 | +0.62(+0.75%) |
Jun 25, 2015 | 83.25 | 83.62 | 82.99 | 83.08 | 694,683 | +0.02(+0.02%) |
Jun 24, 2015 | 83.52 | 83.84 | 82.96 | 83.06 | 894,926 | -0.56(-0.67%) |
Jun 23, 2015 | 82.98 | 83.90 | 82.88 | 83.62 | 931,118 | +0.79(+0.95%) |
Jun 22, 2015 | 82.57 | 83.27 | 82.35 | 82.83 | 696,805 | +0.70(+0.85%) |
Jun 19, 2015 | 82.59 | 82.86 | 82.07 | 82.13 | 921,778 | -0.60(-0.73%) |
Jun 18, 2015 | 82.22 | 83.23 | 82.10 | 82.73 | 967,926 | +0.85(+1.04%) |
Jun 17, 2015 | 81.44 | 82.30 | 81.37 | 81.88 | 1,090,822 | +0.38(+0.47%) |
Jun 16, 2015 | 80.97 | 81.55 | 80.74 | 81.50 | 817,125 | +0.44(+0.55%) |
Jun 15, 2015 | 80.95 | 81.47 | 80.61 | 81.06 | 1,030,487 | -0.37(-0.46%) |
Jun 12, 2015 | 81.80 | 82.05 | 81.37 | 81.43 | 796,164 | -0.68(-0.83%) |
Jun 11, 2015 | 82.61 | 83.20 | 81.98 | 82.11 | 657,813 | -0.23(-0.28%) |
Jun 10, 2015 | 81.86 | 82.68 | 81.41 | 82.34 | 921,393 | +0.92(+1.13%) |
Jun 09, 2015 | 81.36 | 81.68 | 80.90 | 81.42 | 841,702 | -0.11(-0.13%) |
Jun 08, 2015 | 82.21 | 82.50 | 81.51 | 81.52 | 949,208 | -0.60(-0.73%) |
Jun 05, 2015 | 82.11 | 82.55 | 81.62 | 82.13 | 1,010,786 | +0.01(+0.01%) |
Jun 04, 2015 | 82.68 | 83.12 | 81.89 | 82.12 | 1,512,323 | -0.94(-1.13%) |
Jun 03, 2015 | 83.47 | 83.62 | 82.81 | 83.05 | 1,489,826 | -0.09(-0.11%) |
Jun 02, 2015 | 82.60 | 83.58 | 82.30 | 83.14 | 748,970 | +0.21(+0.26%) |