Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 66.45 | 66.81 | 65.49 | 66.42 | 3,296,420 | -0.13(-0.19%) |
Aug 28, 2015 | 65.80 | 66.78 | 65.43 | 66.55 | 1,980,328 | +0.60(+0.91%) |
Aug 27, 2015 | 65.12 | 65.95 | 64.68 | 65.95 | 2,344,274 | +1.43(+2.21%) |
Aug 26, 2015 | 64.12 | 64.86 | 62.75 | 64.52 | 2,498,246 | +1.86(+2.96%) |
Aug 25, 2015 | 63.80 | 64.48 | 62.63 | 62.66 | 3,980,722 | +0.25(+0.41%) |
Aug 24, 2015 | 62.21 | 64.41 | 59.31 | 62.41 | 5,058,010 | -2.04(-3.16%) |
Aug 21, 2015 | 67.11 | 67.26 | 64.42 | 64.45 | 4,909,396 | -3.11(-4.60%) |
Aug 20, 2015 | 67.70 | 68.25 | 67.11 | 67.56 | 2,698,731 | -0.82(-1.20%) |
Aug 19, 2015 | 68.95 | 69.10 | 67.87 | 68.38 | 2,417,473 | -0.75(-1.08%) |
Aug 18, 2015 | 69.11 | 69.39 | 68.94 | 69.13 | 1,561,918 | +0.03(+0.04%) |
Aug 17, 2015 | 68.68 | 69.18 | 68.37 | 69.10 | 1,444,443 | +0.06(+0.09%) |
Aug 14, 2015 | 68.84 | 69.11 | 68.53 | 69.03 | 1,597,684 | +0.31(+0.45%) |
Aug 13, 2015 | 68.18 | 68.95 | 67.64 | 68.73 | 2,093,039 | +0.49(+0.72%) |
Aug 12, 2015 | 68.04 | 68.32 | 66.82 | 68.23 | 1,989,655 | -0.16(-0.24%) |
Aug 11, 2015 | 68.64 | 68.89 | 68.08 | 68.39 | 1,839,854 | -0.53(-0.77%) |
Aug 10, 2015 | 69.01 | 69.20 | 68.66 | 68.92 | 1,306,272 | +0.53(+0.78%) |
Aug 07, 2015 | 68.20 | 68.51 | 67.80 | 68.39 | 1,184,089 | +0.11(+0.15%) |
Aug 06, 2015 | 69.11 | 69.11 | 67.87 | 68.28 | 1,572,312 | -0.56(-0.82%) |
Aug 05, 2015 | 68.68 | 68.98 | 68.22 | 68.84 | 2,506,548 | +0.84(+1.24%) |
Aug 04, 2015 | 68.12 | 68.37 | 67.62 | 68.00 | 1,467,523 | -0.20(-0.29%) |
Aug 03, 2015 | 67.78 | 68.29 | 67.58 | 68.20 | 1,697,717 | +0.65(+0.97%) |
Jul 31, 2015 | 68.20 | 68.25 | 67.33 | 67.54 | 2,164,403 | -0.68(-1.00%) |
Jul 30, 2015 | 68.12 | 68.87 | 67.79 | 68.23 | 1,910,551 | +0.00(+0.00%) |
Jul 29, 2015 | 67.47 | 68.35 | 67.21 | 68.23 | 1,978,204 | +0.60(+0.88%) |
Jul 28, 2015 | 67.73 | 67.93 | 67.09 | 67.63 | 1,698,920 | +0.43(+0.64%) |
Jul 27, 2015 | 67.54 | 67.86 | 66.95 | 67.20 | 1,074,831 | -0.78(-1.15%) |
Jul 24, 2015 | 67.79 | 68.62 | 67.66 | 67.98 | 1,252,837 | +0.03(+0.04%) |
Jul 23, 2015 | 69.26 | 69.35 | 67.59 | 67.95 | 2,509,526 | -1.63(-2.34%) |
Jul 22, 2015 | 69.92 | 69.98 | 69.01 | 69.58 | 1,433,774 | +0.17(+0.24%) |
Jul 21, 2015 | 70.35 | 70.94 | 69.31 | 69.41 | 2,087,967 | -0.80(-1.14%) |
Jul 20, 2015 | 69.11 | 70.55 | 68.94 | 70.22 | 1,474,260 | +0.08(+0.11%) |
Jul 17, 2015 | 68.99 | 70.26 | 68.92 | 70.14 | 1,737,801 | +0.39(+0.56%) |
Jul 16, 2015 | 68.99 | 69.77 | 68.83 | 69.75 | 2,539,910 | +0.96(+1.39%) |
Jul 15, 2015 | 68.65 | 68.93 | 68.12 | 68.79 | 1,771,043 | +0.41(+0.61%) |
Jul 14, 2015 | 69.11 | 69.19 | 68.32 | 68.37 | 2,217,522 | -0.61(-0.89%) |
Jul 13, 2015 | 69.87 | 70.15 | 68.94 | 68.99 | 1,720,578 | -0.30(-0.43%) |
Jul 10, 2015 | 69.18 | 69.77 | 68.96 | 69.28 | 2,556,532 | +1.08(+1.59%) |
Jul 09, 2015 | 67.68 | 68.62 | 67.38 | 68.20 | 2,186,109 | +1.38(+2.06%) |
Jul 08, 2015 | 66.50 | 66.94 | 66.12 | 66.82 | 2,561,032 | -0.16(-0.24%) |
Jul 07, 2015 | 66.51 | 66.99 | 65.75 | 66.98 | 2,150,699 | +0.46(+0.70%) |
Jul 06, 2015 | 65.97 | 66.71 | 65.48 | 66.52 | 1,569,324 | +0.22(+0.33%) |
Jul 02, 2015 | 66.24 | 66.30 | 66.30 | 66.30 | 1,929,361 | +0.39(+0.60%) |
Jul 01, 2015 | 65.99 | 66.25 | 65.65 | 65.91 | 1,486,794 | +0.46(+0.70%) |
Jun 30, 2015 | 65.49 | 65.83 | 65.17 | 65.45 | 2,459,646 | +0.53(+0.81%) |
Jun 29, 2015 | 65.23 | 65.78 | 64.92 | 64.92 | 1,955,917 | -1.07(-1.62%) |
Jun 26, 2015 | 66.31 | 66.36 | 65.85 | 65.99 | 1,653,332 | -0.12(-0.18%) |
Jun 25, 2015 | 65.81 | 66.57 | 65.67 | 66.11 | 1,798,620 | +0.24(+0.36%) |
Jun 24, 2015 | 66.66 | 66.70 | 65.83 | 65.87 | 1,785,808 | -0.79(-1.19%) |
Jun 23, 2015 | 66.57 | 67.04 | 66.50 | 66.66 | 1,191,103 | +0.08(+0.13%) |
Jun 22, 2015 | 66.68 | 66.95 | 66.45 | 66.58 | 1,286,559 | +0.48(+0.72%) |
Jun 19, 2015 | 67.33 | 67.70 | 66.04 | 66.10 | 4,045,978 | -1.42(-2.10%) |
Jun 18, 2015 | 68.15 | 68.25 | 67.38 | 67.52 | 2,183,086 | -0.31(-0.46%) |
Jun 17, 2015 | 68.09 | 68.50 | 67.73 | 67.83 | 2,013,211 | -0.06(-0.08%) |
Jun 16, 2015 | 67.48 | 68.11 | 67.48 | 67.89 | 1,877,574 | +0.20(+0.30%) |
Jun 15, 2015 | 67.56 | 67.75 | 67.07 | 67.68 | 1,568,036 | -0.49(-0.71%) |
Jun 12, 2015 | 69.53 | 69.70 | 67.96 | 68.17 | 1,980,540 | -1.36(-1.96%) |
Jun 11, 2015 | 69.41 | 69.78 | 69.12 | 69.53 | 2,218,267 | +0.20(+0.29%) |
Jun 10, 2015 | 67.96 | 69.39 | 67.59 | 69.33 | 3,680,040 | +1.61(+2.37%) |
Jun 09, 2015 | 66.95 | 67.82 | 66.54 | 67.73 | 2,915,303 | +0.79(+1.19%) |
Jun 08, 2015 | 67.26 | 67.63 | 66.90 | 66.93 | 1,777,450 | -0.20(-0.29%) |
Jun 05, 2015 | 66.46 | 67.49 | 66.29 | 67.13 | 3,402,624 | +1.20(+1.81%) |
Jun 04, 2015 | 65.88 | 66.43 | 65.68 | 65.93 | 2,029,820 | -0.20(-0.30%) |
Jun 03, 2015 | 65.94 | 66.63 | 65.77 | 66.13 | 2,318,227 | +0.15(+0.23%) |
Jun 02, 2015 | 65.48 | 66.07 | 65.41 | 65.97 | 2,227,246 | +0.12(+0.18%) |