Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 62.91 | 63.72 | 62.54 | 62.92 | 416,837 | -0.85(-1.33%) |
Aug 28, 2015 | 64.02 | 64.39 | 63.34 | 63.77 | 584,155 | -0.25(-0.38%) |
Aug 27, 2015 | 62.49 | 65.06 | 62.01 | 64.01 | 696,188 | +1.87(+3.01%) |
Aug 26, 2015 | 63.21 | 63.78 | 60.47 | 62.14 | 957,587 | +0.32(+0.52%) |
Aug 25, 2015 | 60.89 | 62.53 | 58.44 | 61.82 | 1,396,406 | -0.05(-0.09%) |
Aug 24, 2015 | 59.80 | 63.27 | 58.92 | 61.88 | 1,006,809 | -0.98(-1.55%) |
Aug 21, 2015 | 64.42 | 65.30 | 62.56 | 62.85 | 781,881 | -2.51(-3.83%) |
Aug 20, 2015 | 65.32 | 66.58 | 65.16 | 65.36 | 441,970 | -0.59(-0.90%) |
Aug 19, 2015 | 68.01 | 68.09 | 65.93 | 65.95 | 530,243 | -2.28(-3.34%) |
Aug 18, 2015 | 67.84 | 69.16 | 67.70 | 68.23 | 294,496 | +0.07(+0.11%) |
Aug 17, 2015 | 67.94 | 68.69 | 67.14 | 68.16 | 330,412 | -0.13(-0.19%) |
Aug 14, 2015 | 66.67 | 68.43 | 66.67 | 68.29 | 316,310 | +1.22(+1.82%) |
Aug 13, 2015 | 68.01 | 68.93 | 66.96 | 67.06 | 348,896 | -1.48(-2.15%) |
Aug 12, 2015 | 65.63 | 68.74 | 64.73 | 68.54 | 543,080 | +2.52(+3.81%) |
Aug 11, 2015 | 65.94 | 66.79 | 65.55 | 66.03 | 296,753 | -1.08(-1.60%) |
Aug 10, 2015 | 65.39 | 67.14 | 64.96 | 67.10 | 496,103 | +2.12(+3.27%) |
Aug 07, 2015 | 64.53 | 65.34 | 64.26 | 64.98 | 248,809 | +0.09(+0.14%) |
Aug 06, 2015 | 65.52 | 65.68 | 64.03 | 64.89 | 398,772 | -0.53(-0.81%) |
Aug 05, 2015 | 64.85 | 65.96 | 64.20 | 65.42 | 436,842 | +0.73(+1.13%) |
Aug 04, 2015 | 65.49 | 66.04 | 64.55 | 64.69 | 461,253 | -1.08(-1.65%) |
Aug 03, 2015 | 65.21 | 65.90 | 64.29 | 65.77 | 415,721 | +0.15(+0.22%) |
Jul 31, 2015 | 64.75 | 66.22 | 64.75 | 65.63 | 460,735 | +0.77(+1.18%) |
Jul 30, 2015 | 64.13 | 65.19 | 63.72 | 64.86 | 371,843 | +0.41(+0.63%) |
Jul 29, 2015 | 62.84 | 64.49 | 62.69 | 64.45 | 480,155 | +1.77(+2.83%) |
Jul 28, 2015 | 60.81 | 62.73 | 60.14 | 62.68 | 450,923 | +1.87(+3.08%) |
Jul 27, 2015 | 60.13 | 60.89 | 59.13 | 60.81 | 581,809 | +0.14(+0.22%) |
Jul 24, 2015 | 61.65 | 61.73 | 60.51 | 60.67 | 433,507 | -1.04(-1.69%) |
Jul 23, 2015 | 61.43 | 61.87 | 60.92 | 61.72 | 453,659 | +0.48(+0.79%) |
Jul 22, 2015 | 60.59 | 61.57 | 60.25 | 61.23 | 467,826 | +0.39(+0.64%) |
Jul 21, 2015 | 61.52 | 62.07 | 60.25 | 60.84 | 591,770 | -0.84(-1.37%) |
Jul 20, 2015 | 62.82 | 63.22 | 61.47 | 61.69 | 364,685 | -1.13(-1.79%) |
Jul 17, 2015 | 63.54 | 64.07 | 62.49 | 62.82 | 245,626 | -0.60(-0.95%) |
Jul 16, 2015 | 64.88 | 65.23 | 62.96 | 63.41 | 939,210 | -1.19(-1.84%) |
Jul 15, 2015 | 65.95 | 66.20 | 64.49 | 64.61 | 553,420 | -1.05(-1.60%) |
Jul 14, 2015 | 64.90 | 65.84 | 64.30 | 65.66 | 472,361 | +0.96(+1.49%) |
Jul 13, 2015 | 64.32 | 65.33 | 63.75 | 64.70 | 426,160 | +0.50(+0.78%) |
Jul 10, 2015 | 64.63 | 65.02 | 63.81 | 64.20 | 385,874 | -0.25(-0.39%) |
Jul 09, 2015 | 65.29 | 65.82 | 64.37 | 64.45 | 438,675 | -0.51(-0.78%) |
Jul 08, 2015 | 66.25 | 66.58 | 64.75 | 64.96 | 612,711 | -1.70(-2.55%) |
Jul 07, 2015 | 65.23 | 66.79 | 64.72 | 66.66 | 452,307 | +1.43(+2.19%) |
Jul 06, 2015 | 66.58 | 67.17 | 64.97 | 65.23 | 476,258 | -1.78(-2.66%) |
Jul 02, 2015 | 67.61 | 67.01 | 67.01 | 67.01 | 607,028 | -0.71(-1.05%) |
Jul 01, 2015 | 68.54 | 68.92 | 67.51 | 67.72 | 546,443 | -0.56(-0.82%) |
Jun 30, 2015 | 68.24 | 70.40 | 68.20 | 68.28 | 944,816 | +0.15(+0.21%) |
Jun 29, 2015 | 68.75 | 69.82 | 68.06 | 68.14 | 501,220 | -0.70(-1.02%) |
Jun 26, 2015 | 70.54 | 70.97 | 68.76 | 68.84 | 1,314,033 | -2.00(-2.82%) |
Jun 25, 2015 | 72.54 | 72.54 | 70.79 | 70.84 | 395,147 | -1.44(-2.00%) |
Jun 24, 2015 | 73.51 | 73.53 | 71.96 | 72.28 | 497,386 | -1.53(-2.07%) |
Jun 23, 2015 | 72.87 | 73.94 | 71.60 | 73.81 | 631,247 | +0.93(+1.28%) |
Jun 22, 2015 | 72.45 | 73.07 | 71.99 | 72.88 | 411,806 | +0.44(+0.60%) |
Jun 19, 2015 | 71.21 | 73.05 | 71.21 | 72.45 | 717,863 | +1.60(+2.26%) |
Jun 18, 2015 | 70.16 | 71.31 | 70.04 | 70.85 | 440,553 | +0.66(+0.94%) |
Jun 17, 2015 | 70.55 | 71.08 | 70.07 | 70.18 | 243,603 | -0.54(-0.76%) |
Jun 16, 2015 | 70.86 | 71.49 | 70.47 | 70.72 | 345,885 | -0.05(-0.08%) |
Jun 15, 2015 | 70.79 | 71.30 | 70.41 | 70.77 | 388,415 | -0.26(-0.37%) |
Jun 12, 2015 | 70.13 | 71.19 | 69.90 | 71.04 | 577,640 | +0.93(+1.32%) |
Jun 11, 2015 | 69.97 | 70.63 | 69.41 | 70.11 | 282,817 | +0.15(+0.21%) |
Jun 10, 2015 | 69.83 | 71.06 | 69.17 | 69.97 | 641,294 | +0.56(+0.81%) |
Jun 09, 2015 | 69.19 | 70.00 | 68.53 | 69.40 | 452,495 | +0.48(+0.70%) |
Jun 08, 2015 | 69.50 | 69.52 | 68.28 | 68.92 | 636,558 | -0.58(-0.84%) |
Jun 05, 2015 | 70.32 | 70.60 | 68.41 | 69.50 | 682,631 | -1.06(-1.51%) |
Jun 04, 2015 | 70.58 | 71.21 | 69.50 | 70.57 | 731,317 | -0.07(-0.10%) |
Jun 03, 2015 | 70.97 | 71.00 | 70.39 | 70.64 | 613,771 | -0.34(-0.47%) |
Jun 02, 2015 | 72.65 | 72.98 | 70.70 | 70.97 | 695,287 | -1.96(-2.69%) |