Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.29 | 71.65 | 70.82 | 71.33 | 987,672 | -0.36(-0.50%) |
Aug 28, 2015 | 71.35 | 71.84 | 71.21 | 71.69 | 1,217,363 | +0.09(+0.13%) |
Aug 27, 2015 | 70.52 | 71.68 | 70.24 | 71.60 | 2,692,204 | +1.78(+2.55%) |
Aug 26, 2015 | 68.98 | 69.89 | 67.80 | 69.82 | 3,699,322 | +2.43(+3.61%) |
Aug 25, 2015 | 69.20 | 70.84 | 67.35 | 67.39 | 2,029,426 | -1.13(-1.65%) |
Aug 24, 2015 | 67.28 | 70.59 | 59.47 | 68.52 | 3,692,370 | -2.96(-4.14%) |
Aug 21, 2015 | 72.85 | 73.22 | 71.47 | 71.48 | 2,573,558 | -2.09(-2.84%) |
Aug 20, 2015 | 74.53 | 74.60 | 73.57 | 73.57 | 1,368,736 | -1.48(-1.98%) |
Aug 19, 2015 | 75.53 | 75.63 | 74.70 | 75.05 | 822,145 | -0.70(-0.93%) |
Aug 18, 2015 | 75.84 | 75.97 | 75.65 | 75.75 | 324,423 | -0.19(-0.25%) |
Aug 17, 2015 | 75.40 | 75.94 | 75.17 | 75.94 | 395,648 | +0.27(+0.36%) |
Aug 14, 2015 | 75.30 | 75.70 | 75.30 | 75.67 | 438,754 | +0.30(+0.40%) |
Aug 13, 2015 | 75.53 | 75.63 | 75.21 | 75.37 | 317,425 | -0.17(-0.23%) |
Aug 12, 2015 | 74.99 | 75.62 | 74.34 | 75.54 | 519,836 | +0.05(+0.07%) |
Aug 11, 2015 | 75.56 | 75.62 | 75.14 | 75.49 | 459,719 | -0.66(-0.87%) |
Aug 10, 2015 | 75.47 | 76.17 | 75.47 | 76.16 | 447,609 | +1.08(+1.44%) |
Aug 07, 2015 | 75.34 | 75.39 | 74.84 | 75.07 | 356,876 | -0.34(-0.46%) |
Aug 06, 2015 | 75.68 | 75.73 | 75.15 | 75.42 | 475,923 | -0.23(-0.30%) |
Aug 05, 2015 | 75.82 | 76.18 | 75.52 | 75.65 | 817,888 | +0.26(+0.35%) |
Aug 04, 2015 | 75.60 | 75.75 | 75.22 | 75.39 | 515,671 | -0.19(-0.25%) |
Aug 03, 2015 | 75.84 | 75.88 | 75.21 | 75.57 | 558,122 | -0.34(-0.45%) |
Jul 31, 2015 | 76.33 | 76.34 | 75.84 | 75.92 | 560,316 | -0.28(-0.37%) |
Jul 30, 2015 | 76.08 | 76.26 | 75.82 | 76.20 | 555,198 | -0.05(-0.06%) |
Jul 29, 2015 | 75.55 | 76.32 | 75.55 | 76.25 | 668,371 | +0.66(+0.88%) |
Jul 28, 2015 | 75.07 | 75.66 | 74.68 | 75.58 | 461,529 | +0.93(+1.24%) |
Jul 27, 2015 | 74.69 | 74.90 | 74.37 | 74.66 | 960,105 | -0.47(-0.62%) |
Jul 24, 2015 | 76.03 | 76.03 | 74.97 | 75.12 | 437,793 | -0.90(-1.19%) |
Jul 23, 2015 | 76.65 | 76.65 | 75.93 | 76.03 | 775,102 | -0.49(-0.64%) |
Jul 22, 2015 | 76.42 | 76.62 | 76.36 | 76.52 | 347,317 | +0.04(+0.05%) |
Jul 21, 2015 | 76.77 | 76.87 | 76.34 | 76.48 | 400,281 | -0.45(-0.59%) |
Jul 20, 2015 | 77.17 | 77.17 | 76.83 | 76.93 | 299,803 | -0.10(-0.13%) |
Jul 17, 2015 | 77.21 | 77.21 | 76.88 | 77.03 | 403,965 | -0.32(-0.41%) |
Jul 16, 2015 | 77.26 | 77.38 | 77.20 | 77.34 | 367,989 | +0.46(+0.60%) |
Jul 15, 2015 | 76.97 | 77.07 | 76.66 | 76.89 | 349,431 | -0.07(-0.10%) |
Jul 14, 2015 | 76.55 | 77.06 | 76.55 | 76.96 | 248,150 | +0.32(+0.42%) |
Jul 13, 2015 | 76.42 | 76.70 | 76.42 | 76.64 | 353,124 | +0.70(+0.92%) |
Jul 10, 2015 | 75.88 | 76.11 | 75.64 | 75.94 | 508,403 | +0.81(+1.08%) |
Jul 09, 2015 | 75.65 | 76.00 | 75.10 | 75.13 | 799,366 | +0.23(+0.31%) |
Jul 08, 2015 | 75.59 | 75.68 | 74.78 | 74.90 | 853,314 | -1.28(-1.68%) |
Jul 07, 2015 | 75.80 | 76.25 | 74.75 | 76.18 | 1,398,198 | +0.49(+0.65%) |
Jul 06, 2015 | 75.48 | 76.02 | 75.30 | 75.69 | 559,231 | -0.32(-0.42%) |
Jul 02, 2015 | 76.37 | 76.01 | 76.01 | 76.01 | 759,812 | -0.10(-0.13%) |
Jul 01, 2015 | 76.30 | 76.32 | 75.80 | 76.11 | 823,553 | +0.52(+0.69%) |
Jun 30, 2015 | 76.21 | 76.31 | 75.34 | 75.58 | 1,295,566 | +0.12(+0.16%) |
Jun 29, 2015 | 76.25 | 76.57 | 75.44 | 75.46 | 1,296,334 | -1.52(-1.98%) |
Jun 26, 2015 | 76.98 | 77.12 | 76.76 | 76.98 | 675,687 | +0.14(+0.18%) |
Jun 25, 2015 | 77.43 | 77.43 | 76.84 | 76.84 | 534,681 | -0.36(-0.47%) |
Jun 24, 2015 | 77.65 | 77.75 | 77.20 | 77.21 | 682,204 | -0.61(-0.79%) |
Jun 23, 2015 | 77.71 | 77.96 | 77.64 | 77.82 | 606,437 | +0.15(+0.20%) |
Jun 22, 2015 | 77.69 | 77.91 | 77.58 | 77.66 | 671,639 | +0.37(+0.47%) |
Jun 19, 2015 | 77.55 | 77.67 | 77.20 | 77.29 | 2,827,063 | -0.44(-0.57%) |
Jun 18, 2015 | 77.29 | 77.93 | 77.29 | 77.73 | 877,983 | +0.65(+0.85%) |
Jun 17, 2015 | 77.16 | 77.36 | 76.67 | 77.08 | 936,101 | +0.04(+0.05%) |
Jun 16, 2015 | 76.56 | 77.04 | 76.44 | 77.04 | 948,766 | +0.43(+0.56%) |
Jun 15, 2015 | 76.46 | 76.65 | 76.21 | 76.61 | 937,106 | -0.38(-0.50%) |
Jun 12, 2015 | 77.18 | 77.25 | 76.85 | 76.99 | 633,627 | -0.54(-0.69%) |
Jun 11, 2015 | 77.52 | 77.68 | 77.38 | 77.53 | 430,023 | +0.20(+0.25%) |
Jun 10, 2015 | 76.84 | 77.54 | 76.84 | 77.34 | 1,376,218 | +0.91(+1.20%) |
Jun 09, 2015 | 76.41 | 76.70 | 76.23 | 76.42 | 529,803 | +0.07(+0.10%) |
Jun 08, 2015 | 76.68 | 76.74 | 76.31 | 76.35 | 604,952 | -0.33(-0.43%) |
Jun 05, 2015 | 76.67 | 77.05 | 76.50 | 76.67 | 636,039 | -0.07(-0.10%) |
Jun 04, 2015 | 77.24 | 77.33 | 76.63 | 76.75 | 787,328 | -0.69(-0.90%) |
Jun 03, 2015 | 77.43 | 77.73 | 77.17 | 77.44 | 683,906 | +0.27(+0.35%) |
Jun 02, 2015 | 77.00 | 77.45 | 76.82 | 77.17 | 709,889 | +0.02(+0.02%) |