Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.72 | 71.87 | 70.01 | 71.09 | 324,453 | -0.05(-0.07%) |
Aug 28, 2015 | 71.13 | 72.61 | 70.21 | 71.14 | 458,084 | -0.12(-0.17%) |
Aug 27, 2015 | 67.99 | 71.77 | 67.41 | 71.26 | 1,233,225 | +4.28(+6.39%) |
Aug 26, 2015 | 67.00 | 68.45 | 61.05 | 66.98 | 1,667,221 | +6.67(+11.06%) |
Aug 25, 2015 | 61.67 | 63.07 | 59.59 | 60.31 | 579,202 | +0.93(+1.57%) |
Aug 24, 2015 | 59.00 | 62.21 | 56.08 | 59.38 | 560,406 | -2.90(-4.66%) |
Aug 21, 2015 | 63.03 | 64.12 | 62.16 | 62.28 | 483,639 | -1.93(-3.01%) |
Aug 20, 2015 | 66.59 | 66.73 | 63.72 | 64.21 | 337,280 | -3.15(-4.68%) |
Aug 19, 2015 | 66.64 | 68.06 | 65.93 | 67.36 | 219,198 | +0.42(+0.63%) |
Aug 18, 2015 | 68.45 | 68.65 | 66.59 | 66.94 | 251,809 | -1.74(-2.53%) |
Aug 17, 2015 | 67.42 | 68.70 | 66.51 | 68.68 | 192,408 | +0.91(+1.34%) |
Aug 14, 2015 | 68.26 | 68.51 | 65.17 | 67.77 | 283,539 | -0.65(-0.95%) |
Aug 13, 2015 | 66.88 | 69.80 | 66.88 | 68.42 | 444,270 | +1.54(+2.30%) |
Aug 12, 2015 | 64.28 | 67.33 | 63.52 | 66.88 | 470,902 | +2.17(+3.35%) |
Aug 11, 2015 | 63.72 | 64.98 | 63.72 | 64.71 | 272,466 | +0.15(+0.23%) |
Aug 10, 2015 | 63.69 | 65.00 | 63.62 | 64.56 | 281,430 | +1.39(+2.20%) |
Aug 07, 2015 | 62.87 | 63.66 | 62.25 | 63.17 | 180,347 | -0.17(-0.27%) |
Aug 06, 2015 | 64.76 | 65.38 | 62.31 | 63.34 | 306,236 | -1.24(-1.92%) |
Aug 05, 2015 | 66.34 | 66.80 | 64.49 | 64.58 | 243,191 | -1.35(-2.05%) |
Aug 04, 2015 | 65.21 | 66.50 | 65.21 | 65.93 | 226,831 | +0.72(+1.10%) |
Aug 03, 2015 | 65.90 | 65.98 | 64.91 | 65.21 | 169,559 | -0.85(-1.29%) |
Jul 31, 2015 | 65.59 | 66.33 | 65.04 | 66.06 | 192,611 | +0.47(+0.72%) |
Jul 30, 2015 | 65.41 | 65.91 | 64.47 | 65.59 | 166,475 | +0.18(+0.28%) |
Jul 29, 2015 | 65.18 | 65.82 | 64.32 | 65.41 | 205,547 | +0.29(+0.45%) |
Jul 28, 2015 | 64.55 | 65.70 | 63.46 | 65.12 | 253,236 | +1.12(+1.75%) |
Jul 27, 2015 | 63.36 | 64.02 | 62.63 | 64.00 | 248,991 | +0.10(+0.16%) |
Jul 24, 2015 | 66.01 | 66.31 | 63.41 | 63.90 | 411,694 | -2.20(-3.33%) |
Jul 23, 2015 | 68.30 | 68.30 | 66.04 | 66.10 | 377,647 | -2.04(-2.99%) |
Jul 22, 2015 | 68.91 | 68.91 | 67.75 | 68.14 | 351,535 | -1.28(-1.84%) |
Jul 21, 2015 | 69.28 | 70.26 | 69.15 | 69.42 | 444,564 | -0.07(-0.10%) |
Jul 20, 2015 | 69.68 | 69.99 | 68.64 | 69.49 | 358,111 | +0.39(+0.56%) |
Jul 17, 2015 | 68.80 | 69.84 | 68.48 | 69.10 | 423,358 | +0.09(+0.13%) |
Jul 16, 2015 | 68.78 | 70.80 | 68.56 | 69.01 | 503,027 | +0.48(+0.70%) |
Jul 15, 2015 | 69.66 | 69.66 | 68.43 | 68.53 | 486,631 | -1.09(-1.57%) |
Jul 14, 2015 | 67.62 | 69.81 | 67.27 | 69.62 | 413,860 | +2.19(+3.25%) |
Jul 13, 2015 | 67.72 | 67.85 | 66.70 | 67.43 | 402,989 | +0.39(+0.58%) |
Jul 10, 2015 | 66.47 | 67.94 | 65.96 | 67.04 | 438,349 | +1.71(+2.62%) |
Jul 09, 2015 | 65.89 | 65.89 | 65.07 | 65.33 | 326,882 | +0.08(+0.12%) |
Jul 08, 2015 | 65.83 | 66.13 | 65.14 | 65.25 | 440,211 | -0.88(-1.33%) |
Jul 07, 2015 | 65.74 | 66.56 | 64.34 | 66.13 | 495,721 | -0.05(-0.08%) |
Jul 06, 2015 | 62.99 | 66.27 | 62.80 | 66.18 | 726,133 | +2.76(+4.35%) |
Jul 02, 2015 | 63.55 | 63.42 | 63.42 | 63.42 | 591,600 | -0.06(-0.09%) |
Jul 01, 2015 | 60.83 | 63.76 | 60.55 | 63.48 | 1,129,097 | +4.63(+7.87%) |
Jun 30, 2015 | 59.00 | 59.68 | 58.79 | 58.85 | 453,819 | +0.25(+0.43%) |
Jun 29, 2015 | 59.16 | 60.13 | 58.53 | 58.60 | 291,706 | -1.02(-1.71%) |
Jun 26, 2015 | 60.10 | 60.18 | 59.35 | 59.62 | 369,522 | -0.46(-0.77%) |
Jun 25, 2015 | 60.00 | 60.28 | 59.55 | 60.08 | 227,444 | +0.19(+0.32%) |
Jun 24, 2015 | 60.25 | 60.36 | 59.66 | 59.89 | 323,217 | -0.40(-0.66%) |
Jun 23, 2015 | 60.63 | 60.82 | 60.21 | 60.29 | 358,658 | -0.34(-0.56%) |
Jun 22, 2015 | 60.28 | 60.75 | 59.88 | 60.63 | 387,001 | +0.70(+1.17%) |
Jun 19, 2015 | 60.45 | 60.66 | 59.67 | 59.93 | 856,722 | -0.55(-0.91%) |
Jun 18, 2015 | 59.96 | 60.71 | 59.61 | 60.48 | 203,316 | +0.60(+1.00%) |
Jun 17, 2015 | 59.84 | 60.59 | 59.43 | 59.88 | 218,842 | +0.14(+0.23%) |
Jun 16, 2015 | 59.10 | 60.05 | 58.84 | 59.74 | 254,879 | +0.74(+1.25%) |
Jun 15, 2015 | 59.14 | 59.53 | 58.14 | 59.00 | 292,904 | -0.58(-0.97%) |
Jun 12, 2015 | 59.12 | 59.82 | 58.92 | 59.58 | 196,791 | +0.10(+0.17%) |
Jun 11, 2015 | 59.19 | 59.81 | 58.93 | 59.48 | 185,928 | +0.38(+0.64%) |
Jun 10, 2015 | 58.53 | 59.36 | 58.28 | 59.10 | 298,544 | +0.98(+1.69%) |
Jun 09, 2015 | 57.96 | 58.47 | 57.09 | 58.12 | 397,791 | +0.42(+0.73%) |
Jun 08, 2015 | 58.79 | 59.44 | 57.68 | 57.70 | 223,968 | -0.72(-1.23%) |
Jun 05, 2015 | 57.71 | 58.50 | 57.39 | 58.42 | 197,674 | +0.35(+0.60%) |
Jun 04, 2015 | 58.52 | 58.85 | 57.70 | 58.07 | 172,741 | -0.84(-1.43%) |
Jun 03, 2015 | 58.66 | 58.98 | 58.24 | 58.91 | 236,588 | +0.53(+0.91%) |
Jun 02, 2015 | 58.18 | 58.55 | 57.66 | 58.38 | 291,464 | +0.04(+0.07%) |