Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 69.40 | 69.61 | 68.65 | 68.94 | 954,408 | -0.61(-0.88%) |
Aug 28, 2015 | 69.21 | 69.86 | 68.44 | 69.55 | 920,676 | -0.30(-0.43%) |
Aug 27, 2015 | 68.71 | 69.86 | 68.20 | 69.85 | 1,652,379 | +1.77(+2.60%) |
Aug 26, 2015 | 67.29 | 68.13 | 65.92 | 68.08 | 1,841,348 | +2.16(+3.28%) |
Aug 25, 2015 | 67.55 | 67.92 | 65.77 | 65.92 | 1,670,096 | -0.02(-0.03%) |
Aug 24, 2015 | 64.60 | 67.63 | 64.00 | 65.94 | 1,910,738 | -1.87(-2.76%) |
Aug 21, 2015 | 68.71 | 69.21 | 67.77 | 67.81 | 1,143,741 | -1.34(-1.94%) |
Aug 20, 2015 | 70.00 | 70.00 | 68.94 | 69.15 | 1,133,723 | -1.43(-2.03%) |
Aug 19, 2015 | 70.78 | 71.16 | 70.39 | 70.58 | 710,678 | -0.35(-0.49%) |
Aug 18, 2015 | 71.19 | 71.58 | 70.81 | 70.93 | 521,548 | -0.26(-0.37%) |
Aug 17, 2015 | 71.15 | 71.36 | 70.71 | 71.19 | 606,556 | +0.10(+0.14%) |
Aug 14, 2015 | 70.63 | 71.18 | 70.39 | 71.09 | 591,571 | +0.47(+0.67%) |
Aug 13, 2015 | 70.70 | 70.99 | 69.93 | 70.62 | 565,859 | -0.10(-0.14%) |
Aug 12, 2015 | 70.41 | 70.78 | 69.89 | 70.72 | 1,410,598 | -0.14(-0.20%) |
Aug 11, 2015 | 70.93 | 71.29 | 70.39 | 70.86 | 1,521,194 | -0.51(-0.71%) |
Aug 10, 2015 | 71.55 | 71.64 | 71.20 | 71.37 | 585,845 | +0.47(+0.66%) |
Aug 07, 2015 | 71.00 | 71.18 | 70.24 | 70.90 | 937,873 | +0.28(+0.40%) |
Aug 06, 2015 | 71.04 | 71.27 | 70.17 | 70.62 | 976,196 | -0.45(-0.63%) |
Aug 05, 2015 | 71.35 | 71.82 | 70.83 | 71.07 | 898,123 | +0.19(+0.27%) |
Aug 04, 2015 | 70.45 | 71.08 | 70.32 | 70.88 | 581,088 | +0.25(+0.35%) |
Aug 03, 2015 | 70.61 | 70.89 | 69.97 | 70.63 | 843,343 | -0.31(-0.44%) |
Jul 31, 2015 | 71.23 | 71.73 | 70.80 | 70.94 | 867,452 | -0.09(-0.13%) |
Jul 30, 2015 | 70.40 | 71.27 | 70.05 | 71.03 | 1,032,593 | +0.49(+0.69%) |
Jul 29, 2015 | 70.13 | 70.55 | 69.61 | 70.54 | 1,548,045 | +0.57(+0.81%) |
Jul 28, 2015 | 68.52 | 70.08 | 68.09 | 69.97 | 1,441,353 | +2.04(+3.00%) |
Jul 27, 2015 | 67.33 | 68.25 | 67.25 | 67.93 | 1,903,098 | +0.20(+0.30%) |
Jul 24, 2015 | 65.83 | 70.99 | 65.15 | 67.73 | 2,755,893 | +1.71(+2.59%) |
Jul 23, 2015 | 65.85 | 66.40 | 65.63 | 66.02 | 1,227,852 | +0.17(+0.26%) |
Jul 22, 2015 | 65.02 | 65.88 | 65.00 | 65.85 | 817,835 | +0.77(+1.18%) |
Jul 21, 2015 | 65.40 | 65.68 | 65.03 | 65.08 | 742,180 | -0.45(-0.69%) |
Jul 20, 2015 | 65.01 | 65.71 | 64.76 | 65.53 | 576,718 | +0.51(+0.78%) |
Jul 17, 2015 | 65.20 | 65.37 | 64.79 | 65.02 | 516,462 | +0.07(+0.11%) |
Jul 16, 2015 | 64.63 | 65.12 | 64.33 | 64.95 | 594,836 | +0.65(+1.01%) |
Jul 15, 2015 | 64.27 | 64.73 | 63.99 | 64.30 | 744,753 | +0.11(+0.17%) |
Jul 14, 2015 | 64.13 | 64.64 | 63.88 | 64.19 | 568,524 | +0.13(+0.20%) |
Jul 13, 2015 | 63.59 | 64.10 | 63.42 | 64.06 | 423,769 | +0.87(+1.38%) |
Jul 10, 2015 | 62.98 | 63.41 | 62.82 | 63.19 | 400,388 | +0.98(+1.58%) |
Jul 09, 2015 | 62.29 | 62.84 | 62.15 | 62.21 | 587,436 | +0.71(+1.15%) |
Jul 08, 2015 | 62.54 | 62.86 | 61.42 | 61.50 | 845,024 | -1.60(-2.54%) |
Jul 07, 2015 | 62.73 | 63.15 | 61.81 | 63.10 | 1,359,789 | +0.32(+0.51%) |
Jul 06, 2015 | 62.31 | 63.14 | 62.16 | 62.78 | 552,416 | -0.09(-0.14%) |
Jul 02, 2015 | 63.32 | 62.87 | 62.87 | 62.87 | 720,900 | -0.43(-0.68%) |
Jul 01, 2015 | 62.39 | 63.38 | 62.29 | 63.30 | 1,093,136 | +1.58(+2.56%) |
Jun 30, 2015 | 61.97 | 62.13 | 61.51 | 61.72 | 1,015,929 | +0.34(+0.55%) |
Jun 29, 2015 | 62.50 | 62.72 | 61.31 | 61.38 | 648,790 | -1.57(-2.49%) |
Jun 26, 2015 | 63.39 | 63.54 | 62.65 | 62.95 | 800,004 | -0.33(-0.52%) |
Jun 25, 2015 | 63.51 | 63.70 | 63.13 | 63.28 | 432,429 | -0.05(-0.08%) |
Jun 24, 2015 | 64.09 | 64.09 | 63.29 | 63.33 | 652,425 | -0.84(-1.30%) |
Jun 23, 2015 | 64.52 | 64.52 | 63.74 | 64.17 | 591,173 | -0.22(-0.35%) |
Jun 22, 2015 | 64.64 | 64.88 | 64.12 | 64.39 | 651,845 | +0.20(+0.31%) |
Jun 19, 2015 | 64.45 | 64.69 | 63.89 | 64.19 | 1,805,727 | -0.44(-0.68%) |
Jun 18, 2015 | 63.74 | 64.66 | 63.74 | 64.63 | 1,086,836 | +1.16(+1.83%) |
Jun 17, 2015 | 63.30 | 63.92 | 62.82 | 63.47 | 668,705 | +0.46(+0.73%) |
Jun 16, 2015 | 62.20 | 63.14 | 62.20 | 63.01 | 516,900 | +0.51(+0.82%) |
Jun 15, 2015 | 62.52 | 62.60 | 61.89 | 62.50 | 474,992 | -0.45(-0.71%) |
Jun 12, 2015 | 63.08 | 63.40 | 62.81 | 62.95 | 416,943 | -0.15(-0.24%) |
Jun 11, 2015 | 62.97 | 63.78 | 62.75 | 63.10 | 1,358,579 | +0.29(+0.46%) |
Jun 10, 2015 | 61.90 | 63.23 | 61.64 | 62.81 | 912,333 | +1.27(+2.06%) |
Jun 09, 2015 | 61.92 | 62.28 | 61.50 | 61.54 | 646,917 | -0.47(-0.76%) |
Jun 08, 2015 | 62.72 | 62.78 | 61.99 | 62.01 | 626,834 | -0.64(-1.02%) |
Jun 05, 2015 | 62.76 | 63.05 | 62.47 | 62.65 | 601,145 | -0.07(-0.11%) |
Jun 04, 2015 | 62.75 | 63.59 | 62.65 | 62.72 | 947,537 | -0.26(-0.41%) |
Jun 03, 2015 | 62.43 | 63.27 | 62.17 | 62.98 | 987,766 | +0.67(+1.08%) |
Jun 02, 2015 | 62.95 | 63.19 | 61.76 | 62.31 | 1,147,302 | -0.95(-1.50%) |