Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.03 | 64.47 | 63.41 | 63.59 | 2,875,284 | -0.90(-1.39%) |
Aug 28, 2015 | 63.95 | 64.80 | 63.94 | 64.48 | 3,157,644 | +0.31(+0.49%) |
Aug 27, 2015 | 64.41 | 64.86 | 62.89 | 64.17 | 3,653,522 | +0.19(+0.30%) |
Aug 26, 2015 | 62.19 | 64.05 | 61.64 | 63.98 | 5,463,394 | +3.52(+5.82%) |
Aug 25, 2015 | 64.56 | 64.64 | 60.41 | 60.46 | 4,335,006 | -2.27(-3.62%) |
Aug 24, 2015 | 61.85 | 63.96 | 52.87 | 62.73 | 7,959,500 | -2.43(-3.72%) |
Aug 21, 2015 | 67.30 | 67.70 | 65.16 | 65.16 | 3,774,304 | -2.86(-4.21%) |
Aug 20, 2015 | 68.84 | 69.09 | 68.05 | 68.02 | 2,766,874 | -1.45(-2.08%) |
Aug 19, 2015 | 69.40 | 70.07 | 69.12 | 69.47 | 2,279,883 | -0.18(-0.26%) |
Aug 18, 2015 | 69.34 | 70.02 | 69.14 | 69.65 | 3,180,257 | -0.01(-0.01%) |
Aug 17, 2015 | 68.11 | 69.71 | 67.91 | 69.65 | 4,093,858 | +1.41(+2.06%) |
Aug 14, 2015 | 67.57 | 68.40 | 67.38 | 68.25 | 2,454,343 | +0.44(+0.65%) |
Aug 13, 2015 | 67.04 | 68.25 | 66.87 | 67.80 | 2,433,017 | +0.74(+1.10%) |
Aug 12, 2015 | 66.40 | 67.19 | 65.91 | 67.06 | 2,275,689 | +0.18(+0.27%) |
Aug 11, 2015 | 66.83 | 67.35 | 66.41 | 66.88 | 2,357,059 | -0.22(-0.33%) |
Aug 10, 2015 | 66.62 | 67.40 | 66.61 | 67.11 | 2,471,020 | +1.08(+1.63%) |
Aug 07, 2015 | 65.94 | 66.17 | 65.55 | 66.03 | 1,413,368 | -0.01(-0.01%) |
Aug 06, 2015 | 67.25 | 67.33 | 65.86 | 66.04 | 1,830,569 | -1.27(-1.88%) |
Aug 05, 2015 | 67.25 | 67.49 | 66.61 | 67.30 | 2,388,395 | +0.95(+1.44%) |
Aug 04, 2015 | 66.23 | 66.93 | 65.90 | 66.35 | 3,343,085 | +0.47(+0.71%) |
Aug 03, 2015 | 64.63 | 65.90 | 64.56 | 65.88 | 2,786,189 | +0.28(+0.43%) |
Jul 31, 2015 | 65.95 | 66.24 | 65.22 | 65.60 | 3,628,505 | -0.30(-0.45%) |
Jul 30, 2015 | 65.79 | 67.41 | 64.44 | 65.90 | 5,700,791 | -1.82(-2.68%) |
Jul 29, 2015 | 66.16 | 67.85 | 66.10 | 67.71 | 3,337,564 | +1.45(+2.18%) |
Jul 28, 2015 | 65.59 | 66.36 | 65.30 | 66.27 | 1,872,722 | +0.71(+1.08%) |
Jul 27, 2015 | 65.47 | 65.75 | 65.15 | 65.56 | 2,006,157 | -0.05(-0.08%) |
Jul 24, 2015 | 66.64 | 66.65 | 65.51 | 65.61 | 2,353,677 | -0.95(-1.43%) |
Jul 23, 2015 | 66.96 | 67.05 | 66.38 | 66.56 | 1,664,194 | -0.62(-0.92%) |
Jul 22, 2015 | 67.13 | 67.52 | 66.99 | 67.18 | 1,859,404 | +0.23(+0.34%) |
Jul 21, 2015 | 67.58 | 67.66 | 66.72 | 66.95 | 2,388,591 | -0.62(-0.92%) |
Jul 20, 2015 | 67.65 | 67.75 | 67.37 | 67.57 | 1,851,333 | -0.18(-0.27%) |
Jul 17, 2015 | 68.26 | 68.26 | 67.64 | 67.75 | 2,245,182 | -0.42(-0.62%) |
Jul 16, 2015 | 68.17 | 68.29 | 67.70 | 68.17 | 1,880,096 | +0.33(+0.48%) |
Jul 15, 2015 | 67.39 | 67.90 | 67.02 | 67.85 | 2,906,949 | +0.50(+0.74%) |
Jul 14, 2015 | 67.20 | 67.44 | 67.01 | 67.34 | 1,686,665 | +0.13(+0.20%) |
Jul 13, 2015 | 67.31 | 67.68 | 67.14 | 67.21 | 1,626,695 | +0.17(+0.26%) |
Jul 10, 2015 | 67.32 | 67.33 | 66.68 | 67.04 | 1,667,244 | +0.68(+1.03%) |
Jul 09, 2015 | 66.73 | 66.95 | 66.32 | 66.36 | 1,931,106 | +0.54(+0.82%) |
Jul 08, 2015 | 66.38 | 66.45 | 65.77 | 65.81 | 1,964,794 | -0.86(-1.28%) |
Jul 07, 2015 | 66.59 | 66.81 | 65.67 | 66.67 | 2,125,056 | +0.20(+0.30%) |
Jul 06, 2015 | 65.79 | 66.57 | 65.79 | 66.47 | 1,828,436 | +0.00(+0.00%) |
Jul 02, 2015 | 66.80 | 66.47 | 66.47 | 66.47 | 2,179,079 | -0.05(-0.07%) |
Jul 01, 2015 | 65.39 | 66.77 | 65.39 | 66.52 | 2,214,531 | +0.54(+0.82%) |
Jun 30, 2015 | 66.93 | 67.15 | 65.62 | 65.98 | 3,269,647 | -0.56(-0.84%) |
Jun 29, 2015 | 68.09 | 68.09 | 66.49 | 66.54 | 2,157,430 | -1.97(-2.88%) |
Jun 26, 2015 | 68.90 | 68.95 | 68.28 | 68.51 | 3,513,947 | -0.03(-0.05%) |
Jun 25, 2015 | 68.84 | 68.99 | 68.44 | 68.54 | 1,459,379 | -0.23(-0.33%) |
Jun 24, 2015 | 69.61 | 69.70 | 68.75 | 68.77 | 1,882,758 | -0.94(-1.34%) |
Jun 23, 2015 | 70.14 | 70.14 | 69.51 | 69.71 | 1,165,930 | -0.19(-0.27%) |
Jun 22, 2015 | 69.58 | 70.28 | 69.58 | 69.90 | 1,704,748 | +0.49(+0.70%) |
Jun 19, 2015 | 69.45 | 69.64 | 69.02 | 69.42 | 3,534,141 | -0.14(-0.20%) |
Jun 18, 2015 | 68.77 | 69.74 | 68.56 | 69.56 | 1,892,667 | +1.07(+1.57%) |
Jun 17, 2015 | 68.76 | 68.87 | 68.07 | 68.48 | 1,379,633 | +0.00(+0.00%) |
Jun 16, 2015 | 68.12 | 68.59 | 67.86 | 68.48 | 1,823,831 | +0.29(+0.43%) |
Jun 15, 2015 | 68.46 | 68.62 | 67.79 | 68.19 | 2,042,497 | -0.76(-1.11%) |
Jun 12, 2015 | 69.20 | 69.43 | 68.80 | 68.96 | 1,391,795 | -0.63(-0.91%) |
Jun 11, 2015 | 69.49 | 69.81 | 69.24 | 69.59 | 1,749,103 | +0.37(+0.53%) |
Jun 10, 2015 | 68.22 | 69.61 | 68.12 | 69.22 | 1,976,527 | +1.24(+1.82%) |
Jun 09, 2015 | 68.16 | 68.34 | 67.74 | 67.98 | 1,919,796 | -0.28(-0.41%) |
Jun 08, 2015 | 68.62 | 69.07 | 68.19 | 68.26 | 1,873,875 | -0.62(-0.90%) |
Jun 05, 2015 | 68.75 | 69.14 | 68.04 | 68.88 | 1,656,130 | +0.15(+0.21%) |
Jun 04, 2015 | 69.43 | 69.75 | 68.61 | 68.74 | 2,066,705 | -1.13(-1.62%) |
Jun 03, 2015 | 70.12 | 70.21 | 69.59 | 69.87 | 2,126,417 | +0.01(+0.02%) |
Jun 02, 2015 | 69.30 | 70.05 | 68.95 | 69.86 | 2,487,362 | +0.12(+0.18%) |