Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.76 | 72.69 | 70.04 | 70.57 | 690,521 | -1.37(-1.90%) |
Aug 28, 2015 | 71.14 | 72.91 | 70.79 | 71.94 | 764,657 | +0.75(+1.05%) |
Aug 27, 2015 | 68.94 | 71.28 | 68.94 | 71.19 | 748,591 | +2.89(+4.23%) |
Aug 26, 2015 | 67.23 | 68.32 | 66.37 | 68.30 | 824,885 | +1.93(+2.91%) |
Aug 25, 2015 | 66.37 | 68.36 | 66.15 | 66.37 | 978,803 | +1.39(+2.14%) |
Aug 24, 2015 | 64.21 | 66.73 | 61.58 | 64.98 | 1,289,002 | -1.91(-2.86%) |
Aug 21, 2015 | 68.73 | 69.18 | 66.78 | 66.89 | 944,045 | -2.31(-3.34%) |
Aug 20, 2015 | 69.21 | 70.56 | 69.00 | 69.20 | 697,834 | -0.82(-1.17%) |
Aug 19, 2015 | 70.64 | 71.18 | 68.86 | 70.02 | 671,364 | -0.73(-1.03%) |
Aug 18, 2015 | 70.81 | 71.41 | 70.51 | 70.75 | 665,125 | -0.48(-0.67%) |
Aug 17, 2015 | 70.18 | 71.49 | 70.00 | 71.23 | 604,251 | +1.01(+1.44%) |
Aug 14, 2015 | 70.42 | 70.77 | 69.08 | 70.22 | 788,137 | +0.83(+1.20%) |
Aug 13, 2015 | 70.00 | 70.27 | 68.50 | 69.39 | 604,747 | -0.79(-1.13%) |
Aug 12, 2015 | 68.54 | 70.44 | 67.71 | 70.18 | 903,668 | +1.64(+2.39%) |
Aug 11, 2015 | 68.08 | 68.87 | 67.10 | 68.54 | 842,592 | +0.46(+0.68%) |
Aug 10, 2015 | 64.96 | 68.60 | 64.63 | 68.08 | 1,656,819 | +4.02(+6.28%) |
Aug 07, 2015 | 63.09 | 64.99 | 62.66 | 64.06 | 1,153,872 | +0.94(+1.49%) |
Aug 06, 2015 | 65.85 | 65.85 | 61.37 | 63.12 | 2,329,413 | -2.41(-3.68%) |
Aug 05, 2015 | 69.05 | 69.94 | 65.50 | 65.53 | 1,547,457 | -4.08(-5.86%) |
Aug 04, 2015 | 69.29 | 70.10 | 68.66 | 69.61 | 510,207 | +0.33(+0.48%) |
Aug 03, 2015 | 70.00 | 70.37 | 68.87 | 69.28 | 585,650 | -1.12(-1.59%) |
Jul 31, 2015 | 71.50 | 71.91 | 70.22 | 70.40 | 437,566 | -1.29(-1.80%) |
Jul 30, 2015 | 72.71 | 72.83 | 71.21 | 71.69 | 661,133 | -1.24(-1.70%) |
Jul 29, 2015 | 71.10 | 73.21 | 70.53 | 72.93 | 846,814 | +1.77(+2.49%) |
Jul 28, 2015 | 68.93 | 71.16 | 68.61 | 71.16 | 788,534 | +2.11(+3.06%) |
Jul 27, 2015 | 68.60 | 70.31 | 68.10 | 69.05 | 764,736 | +0.14(+0.20%) |
Jul 24, 2015 | 67.90 | 69.34 | 67.73 | 68.91 | 760,664 | +1.09(+1.61%) |
Jul 23, 2015 | 67.45 | 68.54 | 67.45 | 67.82 | 809,249 | +0.53(+0.79%) |
Jul 22, 2015 | 69.29 | 69.59 | 66.55 | 67.29 | 1,082,413 | -2.17(-3.12%) |
Jul 21, 2015 | 70.45 | 71.17 | 68.87 | 69.46 | 865,475 | -1.07(-1.52%) |
Jul 20, 2015 | 71.00 | 71.00 | 69.49 | 70.53 | 1,229,612 | -0.55(-0.77%) |
Jul 17, 2015 | 71.10 | 72.73 | 70.37 | 71.08 | 914,435 | +0.07(+0.10%) |
Jul 16, 2015 | 72.25 | 72.55 | 70.37 | 71.01 | 1,119,147 | -1.21(-1.68%) |
Jul 15, 2015 | 74.46 | 74.48 | 72.15 | 72.22 | 647,286 | -2.19(-2.94%) |
Jul 14, 2015 | 73.67 | 74.72 | 73.31 | 74.41 | 876,343 | +0.35(+0.47%) |
Jul 13, 2015 | 74.67 | 75.13 | 73.62 | 74.06 | 437,080 | -0.31(-0.42%) |
Jul 10, 2015 | 74.19 | 74.57 | 73.54 | 74.37 | 268,336 | +0.80(+1.09%) |
Jul 09, 2015 | 73.99 | 74.90 | 73.46 | 73.57 | 340,938 | -0.03(-0.04%) |
Jul 08, 2015 | 75.32 | 76.04 | 73.50 | 73.60 | 445,009 | -2.03(-2.68%) |
Jul 07, 2015 | 73.11 | 75.90 | 72.65 | 75.63 | 723,201 | +2.53(+3.46%) |
Jul 06, 2015 | 73.94 | 74.12 | 72.77 | 73.10 | 694,288 | -0.41(-0.56%) |
Jul 02, 2015 | 70.81 | 73.51 | 73.51 | 73.51 | 1,116,600 | +2.68(+3.78%) |
Jul 01, 2015 | 73.45 | 73.95 | 70.53 | 70.83 | 1,179,803 | -2.55(-3.48%) |
Jun 30, 2015 | 74.50 | 75.15 | 73.36 | 73.38 | 913,295 | -0.90(-1.21%) |
Jun 29, 2015 | 75.60 | 76.26 | 74.16 | 74.28 | 738,500 | -2.21(-2.89%) |
Jun 26, 2015 | 77.17 | 77.21 | 76.48 | 76.49 | 767,957 | -0.81(-1.05%) |
Jun 25, 2015 | 78.19 | 78.91 | 77.05 | 77.30 | 525,738 | -0.98(-1.25%) |
Jun 24, 2015 | 78.30 | 79.85 | 78.14 | 78.28 | 617,252 | -0.37(-0.47%) |
Jun 23, 2015 | 78.99 | 79.75 | 78.56 | 78.65 | 714,529 | -0.54(-0.68%) |
Jun 22, 2015 | 77.52 | 79.25 | 77.07 | 79.19 | 623,030 | +2.28(+2.96%) |
Jun 19, 2015 | 78.20 | 78.39 | 76.75 | 76.91 | 799,202 | -1.50(-1.91%) |
Jun 18, 2015 | 78.21 | 78.96 | 78.04 | 78.41 | 451,543 | +0.09(+0.11%) |
Jun 17, 2015 | 78.11 | 78.56 | 77.40 | 78.32 | 301,574 | +0.16(+0.20%) |
Jun 16, 2015 | 78.59 | 78.89 | 77.80 | 78.16 | 245,968 | -0.55(-0.70%) |
Jun 15, 2015 | 76.75 | 79.00 | 76.53 | 78.71 | 607,956 | +1.54(+2.00%) |
Jun 12, 2015 | 77.56 | 77.95 | 76.66 | 77.17 | 316,436 | -0.79(-1.01%) |
Jun 11, 2015 | 76.92 | 78.21 | 76.60 | 77.96 | 374,575 | +1.15(+1.50%) |
Jun 10, 2015 | 77.93 | 78.11 | 76.41 | 76.81 | 441,440 | -0.87(-1.12%) |
Jun 09, 2015 | 77.95 | 78.59 | 77.59 | 77.68 | 457,721 | -0.29(-0.37%) |
Jun 08, 2015 | 77.70 | 78.20 | 77.35 | 77.97 | 590,983 | -0.01(-0.01%) |
Jun 05, 2015 | 77.11 | 78.99 | 76.50 | 77.98 | 580,619 | +0.85(+1.10%) |
Jun 04, 2015 | 77.50 | 77.53 | 76.57 | 77.13 | 641,567 | -0.40(-0.52%) |
Jun 03, 2015 | 78.41 | 78.90 | 77.00 | 77.53 | 621,943 | -1.45(-1.84%) |
Jun 02, 2015 | 79.07 | 79.56 | 78.58 | 78.98 | 405,462 | -0.09(-0.11%) |