Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.37 | 70.77 | 68.72 | 68.89 | 277,446 | -1.49(-2.12%) |
Aug 28, 2015 | 70.02 | 70.50 | 68.86 | 70.38 | 407,274 | +0.27(+0.39%) |
Aug 27, 2015 | 69.31 | 70.21 | 68.57 | 70.11 | 476,399 | +1.72(+2.51%) |
Aug 26, 2015 | 66.15 | 69.16 | 65.16 | 68.39 | 732,869 | +3.50(+5.39%) |
Aug 25, 2015 | 67.78 | 67.78 | 64.85 | 64.89 | 640,744 | -0.88(-1.34%) |
Aug 24, 2015 | 65.67 | 68.32 | 64.16 | 65.77 | 607,791 | -4.22(-6.03%) |
Aug 21, 2015 | 71.22 | 71.91 | 69.92 | 69.99 | 502,981 | -1.69(-2.36%) |
Aug 20, 2015 | 74.07 | 74.94 | 71.66 | 71.68 | 239,440 | -3.09(-4.13%) |
Aug 19, 2015 | 74.78 | 75.50 | 73.85 | 74.77 | 174,634 | -0.37(-0.49%) |
Aug 18, 2015 | 75.79 | 76.29 | 75.03 | 75.14 | 216,501 | -0.62(-0.82%) |
Aug 17, 2015 | 75.00 | 76.35 | 74.59 | 75.76 | 415,478 | +0.48(+0.64%) |
Aug 14, 2015 | 75.76 | 76.26 | 74.30 | 75.28 | 171,474 | -0.40(-0.53%) |
Aug 13, 2015 | 76.06 | 76.69 | 75.41 | 75.68 | 272,197 | -0.44(-0.58%) |
Aug 12, 2015 | 75.06 | 76.39 | 74.07 | 76.12 | 529,018 | +0.78(+1.04%) |
Aug 11, 2015 | 74.22 | 75.56 | 73.39 | 75.34 | 451,777 | +0.44(+0.59%) |
Aug 10, 2015 | 75.11 | 76.34 | 74.60 | 74.90 | 287,376 | -0.14(-0.19%) |
Aug 07, 2015 | 73.84 | 75.35 | 72.47 | 75.04 | 646,280 | +1.08(+1.46%) |
Aug 06, 2015 | 76.83 | 77.03 | 73.23 | 73.96 | 399,474 | -2.24(-2.94%) |
Aug 05, 2015 | 76.83 | 77.08 | 76.09 | 76.20 | 344,299 | -0.10(-0.13%) |
Aug 04, 2015 | 76.92 | 77.65 | 76.15 | 76.30 | 297,768 | -0.56(-0.73%) |
Aug 03, 2015 | 77.65 | 78.22 | 75.98 | 76.86 | 445,468 | -0.76(-0.98%) |
Jul 31, 2015 | 74.48 | 78.50 | 73.17 | 77.62 | 1,061,598 | +3.18(+4.27%) |
Jul 30, 2015 | 66.51 | 75.75 | 66.30 | 74.44 | 1,034,901 | -2.08(-2.72%) |
Jul 29, 2015 | 76.51 | 77.16 | 75.88 | 76.52 | 358,915 | +0.17(+0.22%) |
Jul 28, 2015 | 75.52 | 76.42 | 74.82 | 76.35 | 377,142 | +1.32(+1.76%) |
Jul 27, 2015 | 74.55 | 75.41 | 74.15 | 75.03 | 365,268 | -0.09(-0.12%) |
Jul 24, 2015 | 75.41 | 76.14 | 74.47 | 75.12 | 384,744 | -0.67(-0.88%) |
Jul 23, 2015 | 75.91 | 76.11 | 75.06 | 75.79 | 250,407 | -0.07(-0.09%) |
Jul 22, 2015 | 75.16 | 76.67 | 74.78 | 75.86 | 489,492 | +0.42(+0.56%) |
Jul 21, 2015 | 75.87 | 76.14 | 74.07 | 75.44 | 339,903 | -0.39(-0.51%) |
Jul 20, 2015 | 75.53 | 76.13 | 75.00 | 75.83 | 495,627 | +0.62(+0.82%) |
Jul 17, 2015 | 75.27 | 75.57 | 74.93 | 75.21 | 705,275 | +0.09(+0.12%) |
Jul 16, 2015 | 75.71 | 75.71 | 74.09 | 75.12 | 266,270 | +0.23(+0.31%) |
Jul 15, 2015 | 74.98 | 75.70 | 74.44 | 74.89 | 375,527 | +0.18(+0.24%) |
Jul 14, 2015 | 74.37 | 75.00 | 74.02 | 74.71 | 418,064 | +0.44(+0.59%) |
Jul 13, 2015 | 73.94 | 74.43 | 73.64 | 74.27 | 324,268 | +0.98(+1.34%) |
Jul 10, 2015 | 74.03 | 74.03 | 72.80 | 73.29 | 557,591 | +1.31(+1.82%) |
Jul 09, 2015 | 70.28 | 72.36 | 70.24 | 71.98 | 528,558 | +3.06(+4.44%) |
Jul 08, 2015 | 69.85 | 70.46 | 68.92 | 68.92 | 441,040 | -1.49(-2.12%) |
Jul 07, 2015 | 70.28 | 70.97 | 69.25 | 70.41 | 524,111 | +0.28(+0.40%) |
Jul 06, 2015 | 68.97 | 70.44 | 68.66 | 70.13 | 2,009,161 | +0.59(+0.85%) |
Jul 02, 2015 | 70.00 | 69.54 | 69.54 | 69.54 | 734,800 | -0.47(-0.67%) |
Jul 01, 2015 | 71.10 | 72.01 | 69.79 | 70.01 | 435,290 | -0.33(-0.47%) |
Jun 30, 2015 | 71.06 | 71.27 | 70.15 | 70.34 | 467,462 | -0.03(-0.04%) |
Jun 29, 2015 | 71.30 | 71.83 | 70.12 | 70.37 | 526,202 | -1.32(-1.84%) |
Jun 26, 2015 | 72.92 | 72.92 | 71.19 | 71.69 | 805,282 | -1.16(-1.59%) |
Jun 25, 2015 | 73.29 | 73.37 | 72.04 | 72.85 | 263,489 | -0.29(-0.40%) |
Jun 24, 2015 | 74.04 | 74.33 | 73.02 | 73.14 | 233,373 | -1.47(-1.97%) |
Jun 23, 2015 | 74.74 | 74.97 | 74.26 | 74.61 | 201,549 | -0.12(-0.16%) |
Jun 22, 2015 | 74.16 | 74.82 | 73.68 | 74.73 | 260,147 | +1.06(+1.44%) |
Jun 19, 2015 | 73.49 | 73.96 | 72.82 | 73.67 | 329,157 | +0.11(+0.15%) |
Jun 18, 2015 | 72.26 | 73.99 | 72.13 | 73.56 | 371,546 | +1.55(+2.15%) |
Jun 17, 2015 | 72.65 | 72.89 | 71.91 | 72.01 | 347,883 | -0.37(-0.51%) |
Jun 16, 2015 | 72.46 | 73.20 | 72.29 | 72.38 | 252,377 | -0.02(-0.03%) |
Jun 15, 2015 | 72.34 | 72.53 | 71.34 | 72.40 | 214,429 | -0.40(-0.55%) |
Jun 12, 2015 | 73.42 | 73.52 | 72.64 | 72.80 | 248,191 | -0.95(-1.29%) |
Jun 11, 2015 | 73.68 | 74.07 | 73.57 | 73.75 | 271,542 | +0.30(+0.41%) |
Jun 10, 2015 | 73.07 | 74.03 | 72.71 | 73.45 | 219,298 | +0.54(+0.74%) |
Jun 09, 2015 | 73.29 | 73.85 | 72.70 | 72.91 | 244,698 | -0.55(-0.75%) |
Jun 08, 2015 | 73.10 | 74.05 | 73.09 | 73.46 | 257,897 | +0.26(+0.36%) |
Jun 05, 2015 | 72.91 | 72.91 | 71.98 | 73.20 | 174,342 | +0.05(+0.07%) |
Jun 04, 2015 | 73.11 | 73.89 | 72.58 | 73.15 | 222,484 | -0.38(-0.52%) |
Jun 03, 2015 | 73.01 | 73.56 | 72.29 | 73.53 | 247,938 | +0.93(+1.28%) |
Jun 02, 2015 | 72.33 | 73.07 | 71.81 | 72.60 | 187,508 | +0.16(+0.22%) |