Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.98 | 76.20 | 72.71 | 73.07 | 6,045,621 | -2.29(-3.03%) |
Aug 28, 2015 | 73.75 | 75.42 | 73.36 | 75.36 | 3,322,145 | +1.47(+1.99%) |
Aug 27, 2015 | 73.56 | 74.29 | 72.13 | 73.88 | 8,041,675 | +1.83(+2.54%) |
Aug 26, 2015 | 68.50 | 72.05 | 67.55 | 72.05 | 6,787,632 | +3.55(+5.18%) |
Aug 25, 2015 | 71.87 | 71.94 | 68.34 | 68.50 | 7,985,087 | +0.84(+1.24%) |
Aug 24, 2015 | 62.51 | 71.76 | 59.08 | 67.66 | 11,580,677 | -3.81(-5.33%) |
Aug 21, 2015 | 69.89 | 73.62 | 69.26 | 71.47 | 10,920,204 | +0.16(+0.23%) |
Aug 20, 2015 | 74.36 | 75.34 | 71.25 | 71.31 | 8,115,350 | -4.08(-5.41%) |
Aug 19, 2015 | 75.98 | 76.48 | 74.31 | 75.39 | 4,696,238 | -1.07(-1.40%) |
Aug 18, 2015 | 78.00 | 78.34 | 76.34 | 76.46 | 3,239,662 | -1.92(-2.46%) |
Aug 17, 2015 | 74.64 | 78.49 | 74.50 | 78.38 | 4,556,584 | +3.11(+4.13%) |
Aug 14, 2015 | 76.27 | 76.74 | 73.88 | 75.27 | 4,334,008 | -1.13(-1.48%) |
Aug 13, 2015 | 77.81 | 78.69 | 76.21 | 76.40 | 2,539,758 | -1.29(-1.66%) |
Aug 12, 2015 | 76.17 | 78.24 | 74.19 | 77.69 | 10,376,715 | +0.57(+0.74%) |
Aug 11, 2015 | 77.49 | 79.68 | 76.07 | 77.12 | 5,531,663 | -1.69(-2.14%) |
Aug 10, 2015 | 79.47 | 80.13 | 78.40 | 78.81 | 3,349,169 | +0.77(+0.99%) |
Aug 07, 2015 | 79.90 | 79.93 | 76.17 | 78.04 | 10,059,266 | -2.00(-2.50%) |
Aug 06, 2015 | 84.50 | 84.50 | 79.49 | 80.04 | 7,850,891 | -4.28(-5.07%) |
Aug 05, 2015 | 84.62 | 85.50 | 84.02 | 84.32 | 2,167,531 | +0.39(+0.47%) |
Aug 04, 2015 | 84.31 | 84.88 | 83.61 | 83.93 | 2,055,003 | +0.11(+0.13%) |
Aug 03, 2015 | 84.22 | 85.24 | 83.12 | 83.82 | 2,367,925 | -0.22(-0.27%) |
Jul 31, 2015 | 83.21 | 85.15 | 82.68 | 84.04 | 2,926,721 | +0.98(+1.18%) |
Jul 30, 2015 | 83.11 | 83.52 | 80.90 | 83.06 | 2,816,412 | -0.26(-0.31%) |
Jul 29, 2015 | 86.02 | 86.02 | 82.36 | 83.32 | 3,785,753 | -1.88(-2.20%) |
Jul 28, 2015 | 83.73 | 85.46 | 82.25 | 85.19 | 3,601,446 | +2.36(+2.84%) |
Jul 27, 2015 | 83.54 | 83.54 | 81.52 | 82.84 | 5,413,770 | -1.18(-1.41%) |
Jul 24, 2015 | 86.10 | 87.50 | 83.49 | 84.02 | 5,333,235 | -3.17(-3.64%) |
Jul 23, 2015 | 88.12 | 88.97 | 87.00 | 87.19 | 2,515,647 | -0.83(-0.94%) |
Jul 22, 2015 | 85.83 | 88.25 | 85.58 | 88.02 | 2,128,739 | +0.39(+0.45%) |
Jul 21, 2015 | 88.75 | 88.95 | 86.39 | 87.63 | 4,245,047 | -1.51(-1.69%) |
Jul 20, 2015 | 89.82 | 89.93 | 88.21 | 89.14 | 4,531,651 | -0.05(-0.05%) |
Jul 17, 2015 | 88.91 | 89.20 | 87.61 | 89.19 | 3,804,010 | +0.59(+0.66%) |
Jul 16, 2015 | 88.05 | 88.79 | 87.20 | 88.60 | 3,231,440 | +1.44(+1.65%) |
Jul 15, 2015 | 88.17 | 88.95 | 86.60 | 87.16 | 4,727,134 | +0.07(+0.08%) |
Jul 14, 2015 | 85.53 | 87.35 | 84.99 | 87.09 | 3,818,341 | +1.82(+2.13%) |
Jul 13, 2015 | 84.13 | 85.58 | 83.90 | 85.27 | 3,425,291 | +2.17(+2.61%) |
Jul 10, 2015 | 82.41 | 83.18 | 81.43 | 83.10 | 3,164,151 | +1.85(+2.28%) |
Jul 09, 2015 | 81.03 | 81.63 | 80.57 | 81.25 | 3,071,373 | +1.66(+2.09%) |
Jul 08, 2015 | 81.30 | 81.94 | 79.33 | 79.58 | 6,053,530 | -3.05(-3.69%) |
Jul 07, 2015 | 82.58 | 82.71 | 80.23 | 82.63 | 4,057,692 | +0.27(+0.33%) |
Jul 06, 2015 | 80.66 | 83.17 | 80.05 | 82.36 | 3,406,653 | +1.11(+1.37%) |
Jul 02, 2015 | 82.62 | 81.25 | 81.25 | 81.25 | 1,922,123 | -0.75(-0.91%) |
Jul 01, 2015 | 84.21 | 84.46 | 81.18 | 82.00 | 4,093,283 | -0.99(-1.20%) |
Jun 30, 2015 | 81.26 | 83.27 | 80.62 | 82.99 | 7,371,449 | +3.49(+4.39%) |
Jun 29, 2015 | 81.04 | 82.19 | 79.39 | 79.50 | 4,533,925 | -2.75(-3.34%) |
Jun 26, 2015 | 83.02 | 83.44 | 80.91 | 82.25 | 4,693,394 | -0.53(-0.64%) |
Jun 25, 2015 | 83.92 | 84.25 | 81.83 | 82.78 | 4,180,687 | -0.70(-0.84%) |
Jun 24, 2015 | 85.20 | 85.37 | 83.10 | 83.48 | 3,764,732 | -1.85(-2.17%) |
Jun 23, 2015 | 85.79 | 86.03 | 84.31 | 85.33 | 2,959,063 | -0.12(-0.14%) |
Jun 22, 2015 | 83.90 | 85.50 | 83.53 | 85.45 | 5,380,057 | +2.38(+2.87%) |
Jun 19, 2015 | 82.62 | 83.21 | 81.97 | 83.07 | 4,513,214 | +0.53(+0.64%) |
Jun 18, 2015 | 80.70 | 83.03 | 80.62 | 82.54 | 6,923,090 | +2.27(+2.83%) |
Jun 17, 2015 | 79.81 | 80.70 | 79.64 | 80.27 | 3,047,587 | +0.96(+1.21%) |
Jun 16, 2015 | 78.83 | 79.89 | 78.70 | 79.30 | 2,037,329 | +0.18(+0.23%) |
Jun 15, 2015 | 78.09 | 79.20 | 77.44 | 79.12 | 2,334,499 | +0.29(+0.37%) |
Jun 12, 2015 | 79.71 | 79.74 | 78.57 | 78.83 | 2,848,231 | -1.28(-1.60%) |
Jun 11, 2015 | 79.62 | 80.11 | 79.06 | 80.11 | 2,618,717 | +0.59(+0.74%) |
Jun 10, 2015 | 78.49 | 79.63 | 78.09 | 79.52 | 2,087,320 | +0.58(+0.74%) |
Jun 09, 2015 | 79.87 | 80.14 | 77.98 | 78.94 | 3,244,327 | -1.19(-1.49%) |
Jun 08, 2015 | 80.10 | 80.76 | 79.48 | 80.13 | 3,111,611 | +0.07(+0.09%) |
Jun 05, 2015 | 78.56 | 80.23 | 77.82 | 80.06 | 2,348,940 | +1.34(+1.70%) |
Jun 04, 2015 | 78.89 | 79.68 | 77.68 | 78.72 | 2,865,135 | -0.57(-0.72%) |
Jun 03, 2015 | 78.99 | 79.57 | 78.07 | 79.29 | 2,557,741 | +0.88(+1.13%) |
Jun 02, 2015 | 77.92 | 79.06 | 77.29 | 78.40 | 1,727,812 | -0.11(-0.13%) |