Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 63.72 | 64.15 | 62.01 | 62.34 | 299,349 | -2.18(-3.38%) |
Aug 28, 2015 | 65.40 | 67.77 | 63.76 | 64.52 | 395,660 | +0.13(+0.20%) |
Aug 27, 2015 | 62.88 | 65.10 | 62.22 | 64.39 | 420,556 | +2.31(+3.72%) |
Aug 26, 2015 | 61.81 | 62.42 | 60.23 | 62.08 | 227,743 | +1.79(+2.97%) |
Aug 25, 2015 | 63.23 | 64.22 | 60.17 | 60.29 | 253,960 | -0.85(-1.39%) |
Aug 24, 2015 | 61.65 | 63.21 | 56.76 | 61.14 | 480,805 | -4.08(-6.26%) |
Aug 21, 2015 | 65.25 | 66.15 | 64.10 | 65.22 | 407,529 | -1.33(-2.00%) |
Aug 20, 2015 | 69.74 | 70.16 | 66.38 | 66.55 | 325,497 | -3.80(-5.40%) |
Aug 19, 2015 | 71.26 | 71.28 | 70.00 | 70.35 | 182,479 | -0.82(-1.15%) |
Aug 18, 2015 | 71.07 | 71.68 | 70.49 | 71.17 | 202,609 | -0.30(-0.42%) |
Aug 17, 2015 | 70.40 | 71.73 | 69.65 | 71.47 | 177,676 | +0.81(+1.15%) |
Aug 14, 2015 | 69.91 | 70.74 | 69.31 | 70.66 | 119,751 | +0.61(+0.87%) |
Aug 13, 2015 | 69.86 | 70.73 | 69.15 | 70.05 | 252,447 | +0.16(+0.23%) |
Aug 12, 2015 | 68.58 | 70.21 | 67.61 | 69.89 | 267,513 | +0.50(+0.72%) |
Aug 11, 2015 | 70.44 | 71.47 | 69.28 | 69.39 | 250,923 | -1.68(-2.36%) |
Aug 10, 2015 | 71.22 | 72.49 | 70.96 | 71.07 | 305,422 | -0.12(-0.17%) |
Aug 07, 2015 | 71.07 | 71.66 | 70.31 | 71.19 | 363,612 | -0.11(-0.15%) |
Aug 06, 2015 | 72.91 | 73.22 | 70.61 | 71.30 | 205,449 | -1.64(-2.25%) |
Aug 05, 2015 | 73.59 | 74.54 | 72.57 | 72.94 | 278,071 | -0.32(-0.44%) |
Aug 04, 2015 | 73.03 | 74.00 | 72.65 | 73.26 | 290,040 | +0.19(+0.26%) |
Aug 03, 2015 | 73.51 | 74.25 | 72.56 | 73.07 | 235,689 | -0.51(-0.69%) |
Jul 31, 2015 | 73.98 | 74.50 | 73.19 | 73.58 | 270,368 | -0.35(-0.47%) |
Jul 30, 2015 | 73.03 | 74.94 | 72.50 | 73.93 | 302,510 | +0.14(+0.19%) |
Jul 29, 2015 | 73.85 | 74.02 | 72.61 | 73.79 | 602,964 | +0.00(+0.00%) |
Jul 28, 2015 | 73.17 | 74.08 | 72.02 | 73.79 | 366,164 | +0.62(+0.85%) |
Jul 27, 2015 | 72.27 | 73.30 | 70.75 | 73.17 | 701,561 | +0.96(+1.33%) |
Jul 24, 2015 | 72.95 | 75.42 | 71.51 | 72.21 | 1,766,964 | +6.70(+10.23%) |
Jul 23, 2015 | 66.86 | 67.90 | 64.66 | 65.51 | 496,371 | -0.69(-1.04%) |
Jul 22, 2015 | 65.64 | 66.86 | 65.64 | 66.20 | 223,691 | +0.45(+0.68%) |
Jul 21, 2015 | 65.95 | 66.28 | 65.22 | 65.75 | 191,006 | -0.06(-0.09%) |
Jul 20, 2015 | 65.00 | 65.91 | 64.55 | 65.81 | 229,975 | +0.89(+1.37%) |
Jul 17, 2015 | 65.00 | 65.49 | 64.57 | 64.92 | 228,715 | +0.22(+0.34%) |
Jul 16, 2015 | 64.72 | 65.38 | 64.51 | 64.70 | 282,063 | +0.64(+1.00%) |
Jul 15, 2015 | 64.28 | 64.88 | 63.92 | 64.06 | 117,918 | -0.36(-0.56%) |
Jul 14, 2015 | 64.04 | 64.71 | 64.04 | 64.42 | 161,597 | +0.48(+0.75%) |
Jul 13, 2015 | 63.30 | 64.87 | 63.30 | 63.94 | 198,510 | +0.73(+1.15%) |
Jul 10, 2015 | 63.34 | 63.40 | 62.69 | 63.21 | 321,030 | +0.62(+0.99%) |
Jul 09, 2015 | 62.45 | 63.52 | 62.10 | 62.59 | 228,406 | +0.92(+1.49%) |
Jul 08, 2015 | 62.02 | 62.80 | 61.25 | 61.67 | 302,293 | -0.82(-1.31%) |
Jul 07, 2015 | 62.20 | 62.58 | 60.27 | 62.49 | 311,148 | +0.26(+0.42%) |
Jul 06, 2015 | 62.89 | 63.36 | 61.89 | 62.23 | 275,748 | -1.29(-2.03%) |
Jul 02, 2015 | 64.51 | 63.52 | 63.52 | 63.52 | 147,900 | -0.99(-1.53%) |
Jul 01, 2015 | 64.82 | 65.00 | 63.93 | 64.51 | 243,009 | +0.02(+0.03%) |
Jun 30, 2015 | 64.18 | 64.78 | 63.68 | 64.49 | 157,023 | +1.03(+1.62%) |
Jun 29, 2015 | 64.78 | 64.97 | 63.33 | 63.46 | 169,795 | -1.73(-2.65%) |
Jun 26, 2015 | 67.00 | 66.98 | 64.88 | 65.19 | 310,580 | -1.79(-2.67%) |
Jun 25, 2015 | 67.44 | 67.64 | 66.50 | 66.98 | 126,493 | -0.16(-0.24%) |
Jun 24, 2015 | 67.46 | 67.67 | 66.70 | 67.14 | 126,559 | -0.31(-0.46%) |
Jun 23, 2015 | 66.82 | 67.86 | 66.50 | 67.45 | 236,296 | +0.35(+0.52%) |
Jun 22, 2015 | 67.20 | 67.26 | 66.46 | 67.10 | 204,501 | +0.24(+0.36%) |
Jun 19, 2015 | 66.87 | 66.99 | 66.22 | 66.86 | 242,287 | +0.12(+0.18%) |
Jun 18, 2015 | 66.67 | 67.23 | 66.50 | 66.74 | 136,799 | +0.22(+0.33%) |
Jun 17, 2015 | 66.61 | 67.46 | 66.37 | 66.52 | 194,699 | -0.06(-0.09%) |
Jun 16, 2015 | 65.51 | 67.33 | 65.51 | 66.58 | 176,519 | +0.92(+1.40%) |
Jun 15, 2015 | 66.27 | 66.53 | 65.04 | 65.66 | 175,508 | -0.83(-1.25%) |
Jun 12, 2015 | 64.40 | 66.67 | 64.15 | 66.49 | 255,970 | +2.06(+3.20%) |
Jun 11, 2015 | 65.07 | 65.10 | 63.86 | 64.43 | 151,458 | -0.53(-0.82%) |
Jun 10, 2015 | 64.00 | 65.62 | 63.42 | 64.96 | 246,304 | +1.37(+2.15%) |
Jun 09, 2015 | 64.00 | 64.13 | 63.41 | 63.59 | 156,510 | -0.56(-0.87%) |
Jun 08, 2015 | 63.55 | 64.55 | 63.02 | 64.15 | 232,287 | +0.25(+0.39%) |
Jun 05, 2015 | 63.41 | 64.14 | 62.80 | 63.90 | 220,212 | +0.26(+0.41%) |
Jun 04, 2015 | 64.25 | 64.45 | 63.44 | 63.64 | 135,850 | -0.83(-1.29%) |
Jun 03, 2015 | 64.17 | 64.88 | 63.83 | 64.47 | 191,533 | +0.49(+0.77%) |
Jun 02, 2015 | 63.80 | 64.67 | 63.10 | 63.98 | 192,810 | +0.02(+0.03%) |