Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.24 | 68.88 | 68.04 | 68.88 | 8,319 | +0.12(+0.17%) |
Aug 28, 2015 | 69.45 | 69.56 | 68.74 | 68.76 | 6,678 | -0.39(-0.56%) |
Aug 27, 2015 | 68.56 | 69.58 | 68.56 | 69.15 | 11,175 | +1.91(+2.84%) |
Aug 26, 2015 | 69.15 | 69.15 | 66.68 | 67.24 | 35,496 | -1.43(-2.08%) |
Aug 25, 2015 | 69.67 | 69.78 | 68.66 | 68.66 | 22,942 | +2.26(+3.41%) |
Aug 24, 2015 | 64.16 | 67.03 | 62.17 | 66.40 | 42,797 | -5.17(-7.22%) |
Aug 21, 2015 | 72.23 | 73.18 | 71.55 | 71.57 | 8,475 | -1.10(-1.52%) |
Aug 20, 2015 | 72.55 | 73.25 | 72.31 | 72.67 | 11,226 | -0.47(-0.65%) |
Aug 19, 2015 | 73.02 | 73.15 | 72.78 | 73.15 | 9,425 | -0.46(-0.62%) |
Aug 18, 2015 | 73.21 | 73.96 | 73.21 | 73.61 | 8,623 | +0.58(+0.80%) |
Aug 17, 2015 | 73.70 | 73.70 | 72.62 | 73.03 | 11,613 | -1.35(-1.81%) |
Aug 14, 2015 | 74.40 | 74.41 | 73.99 | 74.38 | 5,581 | +0.05(+0.07%) |
Aug 13, 2015 | 73.56 | 74.64 | 73.56 | 74.32 | 6,201 | +1.42(+1.95%) |
Aug 12, 2015 | 73.04 | 73.24 | 72.50 | 72.90 | 9,733 | -0.61(-0.83%) |
Aug 11, 2015 | 74.87 | 74.87 | 73.27 | 73.51 | 31,846 | -2.34(-3.09%) |
Aug 10, 2015 | 76.34 | 77.02 | 75.71 | 75.86 | 16,213 | -0.43(-0.56%) |
Aug 07, 2015 | 76.32 | 76.32 | 75.09 | 76.29 | 23,904 | -0.03(-0.04%) |
Aug 06, 2015 | 75.73 | 76.82 | 75.73 | 76.31 | 11,772 | +1.13(+1.50%) |
Aug 05, 2015 | 75.10 | 75.39 | 74.87 | 75.18 | 6,071 | +0.60(+0.81%) |
Aug 04, 2015 | 74.55 | 74.73 | 74.22 | 74.58 | 7,445 | -1.02(-1.35%) |
Aug 03, 2015 | 75.52 | 75.75 | 75.27 | 75.60 | 20,830 | +2.03(+2.76%) |
Jul 31, 2015 | 74.05 | 74.05 | 73.44 | 73.57 | 12,482 | -0.08(-0.11%) |
Jul 30, 2015 | 72.71 | 73.83 | 72.45 | 73.65 | 15,569 | +1.21(+1.66%) |
Jul 29, 2015 | 72.64 | 72.64 | 71.95 | 72.45 | 6,505 | -1.05(-1.43%) |
Jul 28, 2015 | 73.54 | 73.80 | 73.44 | 73.50 | 5,948 | +0.24(+0.33%) |
Jul 27, 2015 | 73.10 | 73.50 | 72.96 | 73.26 | 9,402 | -0.20(-0.27%) |
Jul 24, 2015 | 73.27 | 74.08 | 73.27 | 73.46 | 13,690 | -0.08(-0.11%) |
Jul 23, 2015 | 74.13 | 74.13 | 73.47 | 73.54 | 9,419 | -1.04(-1.39%) |
Jul 22, 2015 | 73.95 | 74.66 | 73.95 | 74.57 | 12,738 | +0.49(+0.66%) |
Jul 21, 2015 | 73.92 | 74.49 | 73.78 | 74.08 | 15,859 | +0.58(+0.79%) |
Jul 20, 2015 | 72.83 | 74.13 | 72.77 | 73.50 | 22,676 | +3.11(+4.42%) |
Jul 17, 2015 | 70.73 | 70.73 | 70.16 | 70.39 | 7,911 | -0.61(-0.86%) |
Jul 16, 2015 | 71.37 | 71.37 | 70.20 | 71.00 | 12,343 | -0.26(-0.36%) |
Jul 15, 2015 | 71.11 | 71.38 | 71.11 | 71.26 | 3,734 | +0.18(+0.25%) |
Jul 14, 2015 | 71.17 | 71.25 | 71.00 | 71.08 | 3,360 | -0.15(-0.21%) |
Jul 13, 2015 | 71.28 | 71.46 | 70.62 | 71.23 | 10,911 | +0.87(+1.23%) |
Jul 10, 2015 | 69.69 | 70.38 | 69.68 | 70.36 | 3,435 | +1.12(+1.61%) |
Jul 09, 2015 | 69.57 | 69.92 | 68.87 | 69.25 | 14,556 | -0.09(-0.13%) |
Jul 08, 2015 | 69.71 | 69.91 | 69.25 | 69.34 | 9,048 | -0.80(-1.13%) |
Jul 07, 2015 | 70.37 | 70.37 | 69.00 | 70.13 | 6,909 | +0.36(+0.51%) |
Jul 06, 2015 | 70.17 | 70.17 | 69.19 | 69.78 | 10,695 | -1.13(-1.59%) |
Jul 02, 2015 | 70.55 | 70.90 | 70.90 | 70.90 | 16,679 | +0.82(+1.17%) |
Jul 01, 2015 | 70.30 | 70.46 | 69.94 | 70.08 | 6,630 | +0.17(+0.24%) |
Jun 30, 2015 | 69.58 | 70.20 | 69.58 | 69.91 | 12,031 | +1.80(+2.64%) |
Jun 29, 2015 | 68.44 | 68.97 | 67.90 | 68.11 | 11,363 | -1.07(-1.55%) |
Jun 26, 2015 | 69.71 | 69.71 | 68.68 | 69.19 | 7,193 | -0.07(-0.10%) |
Jun 25, 2015 | 69.89 | 69.98 | 69.25 | 69.26 | 9,491 | -0.88(-1.26%) |
Jun 24, 2015 | 70.28 | 70.63 | 70.14 | 70.14 | 8,466 | -0.29(-0.41%) |
Jun 23, 2015 | 70.62 | 70.63 | 70.03 | 70.43 | 10,025 | -0.23(-0.33%) |
Jun 22, 2015 | 70.08 | 71.45 | 70.08 | 70.66 | 20,827 | +0.71(+1.02%) |
Jun 19, 2015 | 69.97 | 69.97 | 69.19 | 69.94 | 4,337 | +0.21(+0.29%) |
Jun 18, 2015 | 69.95 | 70.31 | 69.49 | 69.74 | 18,226 | +0.65(+0.94%) |
Jun 17, 2015 | 68.83 | 69.09 | 68.60 | 69.09 | 7,716 | +0.44(+0.64%) |
Jun 16, 2015 | 68.69 | 68.95 | 68.27 | 68.65 | 10,311 | +0.07(+0.10%) |
Jun 15, 2015 | 69.11 | 69.11 | 68.45 | 68.58 | 15,636 | -1.31(-1.88%) |
Jun 12, 2015 | 69.78 | 70.15 | 69.00 | 69.89 | 14,239 | +0.07(+0.10%) |
Jun 11, 2015 | 69.50 | 70.15 | 69.32 | 69.82 | 34,770 | +0.29(+0.41%) |
Jun 10, 2015 | 69.42 | 70.22 | 69.01 | 69.53 | 16,308 | -0.06(-0.09%) |
Jun 09, 2015 | 69.68 | 69.85 | 69.30 | 69.60 | 15,826 | -0.42(-0.60%) |
Jun 08, 2015 | 69.56 | 70.02 | 69.43 | 70.02 | 27,118 | +3.11(+4.65%) |
Jun 05, 2015 | 67.17 | 67.35 | 66.78 | 66.91 | 13,606 | -0.62(-0.91%) |
Jun 04, 2015 | 67.55 | 68.09 | 67.35 | 67.52 | 7,645 | -0.14(-0.21%) |
Jun 03, 2015 | 67.70 | 67.92 | 67.32 | 67.67 | 10,358 | -0.22(-0.33%) |
Jun 02, 2015 | 68.46 | 68.46 | 67.71 | 67.89 | 17,189 | +1.09(+1.63%) |