Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 69.00 | 69.86 | 68.20 | 69.64 | 2,249,402 | +0.58(+0.84%) |
Aug 28, 2015 | 68.61 | 70.08 | 68.42 | 69.06 | 2,069,391 | -0.11(-0.16%) |
Aug 27, 2015 | 67.69 | 69.61 | 67.54 | 69.17 | 3,078,109 | +2.36(+3.54%) |
Aug 26, 2015 | 65.50 | 65.50 | 63.25 | 66.81 | 4,590,286 | +2.95(+4.62%) |
Aug 25, 2015 | 67.09 | 67.23 | 63.73 | 63.86 | 3,341,918 | -1.50(-2.29%) |
Aug 24, 2015 | 66.13 | 68.63 | 63.41 | 65.36 | 4,628,066 | -2.14(-3.17%) |
Aug 21, 2015 | 67.01 | 69.50 | 67.01 | 67.50 | 4,408,594 | -0.30(-0.44%) |
Aug 20, 2015 | 68.42 | 68.88 | 67.38 | 67.80 | 2,333,494 | -1.63(-2.35%) |
Aug 19, 2015 | 69.69 | 70.68 | 69.37 | 69.43 | 2,906,113 | -1.36(-1.92%) |
Aug 18, 2015 | 70.33 | 71.21 | 69.39 | 70.79 | 1,994,949 | -0.25(-0.35%) |
Aug 17, 2015 | 69.69 | 71.25 | 69.18 | 71.03 | 1,905,425 | +0.93(+1.33%) |
Aug 14, 2015 | 69.32 | 70.21 | 69.17 | 70.10 | 1,448,020 | +0.79(+1.14%) |
Aug 13, 2015 | 70.19 | 70.72 | 69.29 | 69.31 | 2,182,972 | -1.35(-1.91%) |
Aug 12, 2015 | 70.05 | 70.89 | 68.47 | 70.66 | 3,440,008 | -0.03(-0.04%) |
Aug 11, 2015 | 71.46 | 72.10 | 69.94 | 70.68 | 2,946,491 | -1.50(-2.08%) |
Aug 10, 2015 | 71.66 | 72.31 | 70.91 | 72.19 | 1,919,309 | +1.23(+1.74%) |
Aug 07, 2015 | 71.79 | 72.06 | 70.80 | 70.96 | 2,052,000 | -0.58(-0.81%) |
Aug 06, 2015 | 72.32 | 72.66 | 70.75 | 71.53 | 2,360,191 | -0.42(-0.59%) |
Aug 05, 2015 | 71.54 | 72.79 | 71.25 | 71.96 | 2,870,834 | +0.25(+0.36%) |
Aug 04, 2015 | 72.19 | 73.14 | 71.15 | 71.70 | 3,246,132 | -1.24(-1.70%) |
Aug 03, 2015 | 73.24 | 73.75 | 72.23 | 72.94 | 2,821,196 | -0.18(-0.24%) |
Jul 31, 2015 | 73.41 | 73.43 | 72.34 | 73.12 | 4,626,406 | -0.32(-0.44%) |
Jul 30, 2015 | 72.60 | 75.16 | 72.24 | 73.45 | 8,985,921 | +6.53(+9.77%) |
Jul 29, 2015 | 65.58 | 67.29 | 65.43 | 66.91 | 5,032,052 | +0.86(+1.30%) |
Jul 28, 2015 | 65.27 | 66.49 | 64.64 | 66.05 | 3,596,385 | +1.06(+1.63%) |
Jul 27, 2015 | 65.23 | 65.54 | 64.58 | 64.99 | 2,302,507 | -0.65(-1.00%) |
Jul 24, 2015 | 66.55 | 66.60 | 65.28 | 65.65 | 1,984,466 | -0.54(-0.82%) |
Jul 23, 2015 | 65.49 | 67.03 | 65.02 | 66.19 | 4,289,341 | -0.53(-0.79%) |
Jul 22, 2015 | 66.86 | 66.92 | 65.52 | 66.72 | 2,824,297 | -0.14(-0.22%) |
Jul 21, 2015 | 66.06 | 67.41 | 66.06 | 66.86 | 1,995,688 | +0.26(+0.40%) |
Jul 20, 2015 | 67.01 | 67.10 | 65.98 | 66.60 | 1,931,122 | -0.47(-0.70%) |
Jul 17, 2015 | 66.56 | 67.27 | 66.22 | 67.07 | 2,639,501 | +0.03(+0.05%) |
Jul 16, 2015 | 67.09 | 67.63 | 66.49 | 67.03 | 3,176,467 | +0.17(+0.25%) |
Jul 15, 2015 | 67.16 | 67.46 | 66.10 | 66.86 | 3,932,381 | +0.28(+0.42%) |
Jul 14, 2015 | 66.23 | 66.90 | 65.71 | 66.58 | 3,769,674 | +0.55(+0.84%) |
Jul 13, 2015 | 64.92 | 66.27 | 64.51 | 66.03 | 3,586,228 | +0.52(+0.79%) |
Jul 10, 2015 | 66.64 | 66.85 | 65.04 | 65.51 | 2,307,481 | -0.21(-0.32%) |
Jul 09, 2015 | 67.74 | 67.75 | 65.71 | 65.72 | 2,479,242 | -0.82(-1.23%) |
Jul 08, 2015 | 67.39 | 67.74 | 66.44 | 66.54 | 2,741,892 | -1.28(-1.89%) |
Jul 07, 2015 | 67.84 | 68.08 | 65.65 | 67.82 | 3,949,000 | +0.00(+0.01%) |
Jul 06, 2015 | 67.82 | 67.97 | 66.57 | 67.82 | 3,986,098 | -0.90(-1.30%) |
Jul 02, 2015 | 67.97 | 68.71 | 68.71 | 68.71 | 3,884,649 | +1.21(+1.80%) |
Jul 01, 2015 | 67.25 | 67.51 | 66.50 | 67.50 | 4,354,996 | +0.87(+1.30%) |
Jun 30, 2015 | 69.50 | 70.00 | 66.56 | 66.63 | 5,069,653 | -2.58(-3.73%) |
Jun 29, 2015 | 70.35 | 70.50 | 68.78 | 69.21 | 3,995,555 | -2.10(-2.95%) |
Jun 26, 2015 | 71.74 | 72.49 | 70.83 | 71.32 | 3,452,972 | -1.27(-1.75%) |
Jun 25, 2015 | 74.44 | 74.44 | 72.25 | 72.58 | 3,107,936 | -1.50(-2.03%) |
Jun 24, 2015 | 74.77 | 75.00 | 73.84 | 74.09 | 2,288,246 | -0.75(-1.00%) |
Jun 23, 2015 | 76.92 | 77.13 | 74.76 | 74.84 | 3,487,677 | -2.52(-3.25%) |
Jun 22, 2015 | 77.45 | 77.62 | 76.58 | 77.36 | 1,318,052 | +0.49(+0.64%) |
Jun 19, 2015 | 77.98 | 78.11 | 76.80 | 76.87 | 3,067,558 | -1.18(-1.51%) |
Jun 18, 2015 | 77.79 | 78.39 | 76.93 | 78.05 | 2,207,217 | +0.34(+0.43%) |
Jun 17, 2015 | 77.25 | 78.86 | 77.07 | 77.71 | 2,101,718 | +0.82(+1.07%) |
Jun 16, 2015 | 77.25 | 77.90 | 76.84 | 76.89 | 1,672,302 | -0.59(-0.76%) |
Jun 15, 2015 | 77.89 | 78.01 | 77.13 | 77.48 | 1,535,794 | -1.06(-1.35%) |
Jun 12, 2015 | 78.99 | 79.29 | 77.80 | 78.55 | 1,785,698 | -1.22(-1.54%) |
Jun 11, 2015 | 79.00 | 80.11 | 79.00 | 79.77 | 1,533,710 | +0.73(+0.92%) |
Jun 10, 2015 | 78.55 | 79.46 | 77.79 | 79.04 | 2,162,143 | +1.32(+1.69%) |
Jun 09, 2015 | 78.16 | 78.41 | 77.20 | 77.73 | 1,855,838 | -0.47(-0.60%) |
Jun 08, 2015 | 79.93 | 80.47 | 78.01 | 78.20 | 2,078,889 | -1.92(-2.39%) |
Jun 05, 2015 | 80.56 | 80.72 | 79.61 | 80.12 | 1,245,164 | -0.45(-0.56%) |
Jun 04, 2015 | 82.17 | 82.71 | 79.90 | 80.56 | 2,187,349 | -2.31(-2.79%) |
Jun 03, 2015 | 82.50 | 82.92 | 81.79 | 82.88 | 1,686,643 | +1.00(+1.23%) |
Jun 02, 2015 | 81.91 | 82.17 | 81.51 | 81.87 | 1,216,330 | -0.15(-0.19%) |