Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 58.48 | 60.48 | 58.07 | 60.22 | 21,852,640 | +1.41(+2.40%) |
Aug 28, 2015 | 57.29 | 59.43 | 56.66 | 58.81 | 20,308,828 | +1.71(+2.99%) |
Aug 27, 2015 | 55.90 | 57.21 | 54.82 | 57.10 | 37,017,324 | +2.91(+5.36%) |
Aug 26, 2015 | 56.07 | 55.62 | 52.59 | 54.19 | 75,014,360 | -1.88(-3.35%) |
Aug 25, 2015 | 59.23 | 59.24 | 56.06 | 56.07 | 15,628,869 | -1.04(-1.83%) |
Aug 24, 2015 | 57.16 | 59.00 | 56.46 | 57.12 | 22,439,848 | -2.81(-4.68%) |
Aug 21, 2015 | 60.93 | 61.78 | 59.92 | 59.92 | 14,395,275 | -1.50(-2.44%) |
Aug 20, 2015 | 62.22 | 63.27 | 61.43 | 61.42 | 10,972,162 | -0.95(-1.52%) |
Aug 19, 2015 | 63.69 | 64.13 | 62.17 | 62.37 | 12,169,821 | -1.92(-2.98%) |
Aug 18, 2015 | 64.60 | 64.78 | 63.88 | 64.29 | 6,604,132 | -0.27(-0.42%) |
Aug 17, 2015 | 64.22 | 64.83 | 64.22 | 64.56 | 6,266,514 | -0.28(-0.43%) |
Aug 14, 2015 | 64.96 | 65.82 | 64.58 | 64.84 | 5,433,832 | -0.18(-0.27%) |
Aug 13, 2015 | 65.25 | 65.48 | 64.52 | 65.02 | 7,641,531 | -0.57(-0.87%) |
Aug 12, 2015 | 64.94 | 65.75 | 64.08 | 65.59 | 8,724,157 | +0.36(+0.56%) |
Aug 11, 2015 | 64.15 | 65.30 | 63.84 | 65.23 | 7,874,273 | -0.06(-0.09%) |
Aug 10, 2015 | 63.56 | 65.32 | 63.53 | 65.29 | 8,764,246 | +1.69(+2.66%) |
Aug 07, 2015 | 64.35 | 64.83 | 63.36 | 63.60 | 8,116,749 | -1.04(-1.60%) |
Aug 06, 2015 | 63.50 | 65.10 | 63.21 | 64.63 | 10,690,025 | +0.84(+1.32%) |
Aug 05, 2015 | 64.13 | 64.91 | 63.50 | 63.79 | 7,517,425 | +0.18(+0.28%) |
Aug 04, 2015 | 63.67 | 64.18 | 63.30 | 63.61 | 6,086,875 | +0.15(+0.23%) |
Aug 03, 2015 | 63.43 | 64.29 | 63.14 | 63.46 | 8,805,984 | -0.57(-0.89%) |
Jul 31, 2015 | 64.25 | 64.57 | 63.89 | 64.04 | 7,202,000 | -0.54(-0.84%) |
Jul 30, 2015 | 65.00 | 65.27 | 64.24 | 64.58 | 6,018,322 | -0.29(-0.44%) |
Jul 29, 2015 | 63.40 | 65.16 | 63.34 | 64.86 | 10,980,073 | +1.07(+1.68%) |
Jul 28, 2015 | 63.82 | 64.22 | 62.75 | 63.79 | 10,773,891 | +0.57(+0.91%) |
Jul 27, 2015 | 63.40 | 63.79 | 62.83 | 63.22 | 9,293,860 | -0.88(-1.38%) |
Jul 24, 2015 | 66.30 | 66.34 | 63.91 | 64.10 | 11,311,096 | -2.41(-3.63%) |
Jul 23, 2015 | 65.90 | 66.97 | 65.66 | 66.51 | 8,302,158 | +0.59(+0.89%) |
Jul 22, 2015 | 64.93 | 66.38 | 64.60 | 65.92 | 13,694,908 | +0.74(+1.14%) |
Jul 21, 2015 | 64.47 | 65.95 | 64.27 | 65.18 | 10,098,492 | +0.60(+0.93%) |
Jul 20, 2015 | 65.13 | 65.36 | 64.52 | 64.58 | 9,196,563 | -0.15(-0.23%) |
Jul 17, 2015 | 65.11 | 65.68 | 64.31 | 64.73 | 11,766,377 | -0.14(-0.21%) |
Jul 16, 2015 | 65.40 | 65.54 | 64.69 | 64.86 | 8,563,182 | +0.20(+0.31%) |
Jul 15, 2015 | 65.54 | 65.71 | 64.58 | 64.66 | 11,371,994 | -1.28(-1.95%) |
Jul 14, 2015 | 65.26 | 66.58 | 65.09 | 65.95 | 7,955,963 | +0.77(+1.19%) |
Jul 13, 2015 | 64.96 | 65.32 | 64.54 | 65.17 | 7,260,239 | +0.26(+0.39%) |
Jul 10, 2015 | 65.17 | 65.37 | 64.36 | 64.92 | 8,422,292 | +0.32(+0.49%) |
Jul 09, 2015 | 65.17 | 65.21 | 64.43 | 64.60 | 9,584,128 | +0.49(+0.76%) |
Jul 08, 2015 | 64.90 | 65.31 | 63.85 | 64.11 | 8,726,023 | -0.99(-1.52%) |
Jul 07, 2015 | 64.66 | 65.44 | 63.57 | 65.10 | 12,211,918 | +0.55(+0.85%) |
Jul 06, 2015 | 64.08 | 65.13 | 63.71 | 64.56 | 9,845,614 | -0.40(-0.62%) |
Jul 02, 2015 | 65.41 | 64.96 | 64.96 | 64.96 | 9,838,516 | -0.22(-0.34%) |
Jul 01, 2015 | 66.82 | 67.03 | 64.89 | 65.18 | 13,074,070 | -1.46(-2.19%) |
Jun 30, 2015 | 66.79 | 66.87 | 65.73 | 66.64 | 10,402,478 | +0.41(+0.62%) |
Jun 29, 2015 | 66.19 | 66.97 | 66.15 | 66.23 | 9,064,074 | -0.78(-1.17%) |
Jun 26, 2015 | 66.80 | 67.52 | 66.55 | 67.01 | 32,963,144 | +0.00(+0.00%) |
Jun 25, 2015 | 67.55 | 67.83 | 67.01 | 67.01 | 7,572,633 | -0.65(-0.96%) |
Jun 24, 2015 | 67.47 | 68.13 | 67.29 | 67.66 | 8,491,395 | -0.38(-0.56%) |
Jun 23, 2015 | 67.02 | 68.11 | 66.87 | 68.04 | 7,670,488 | +0.80(+1.18%) |
Jun 22, 2015 | 67.20 | 67.45 | 66.34 | 67.25 | 9,406,716 | +0.27(+0.40%) |
Jun 19, 2015 | 67.71 | 67.86 | 66.67 | 66.98 | 17,962,412 | -1.55(-2.27%) |
Jun 18, 2015 | 69.66 | 70.01 | 68.51 | 68.53 | 10,169,106 | -0.80(-1.16%) |
Jun 17, 2015 | 69.61 | 70.07 | 68.97 | 69.33 | 6,022,261 | -0.02(-0.02%) |
Jun 16, 2015 | 69.28 | 69.42 | 68.89 | 69.35 | 4,825,847 | +0.20(+0.29%) |
Jun 15, 2015 | 69.13 | 69.43 | 68.58 | 69.15 | 6,894,013 | -0.56(-0.80%) |
Jun 12, 2015 | 69.77 | 70.02 | 69.45 | 69.70 | 5,170,475 | -0.40(-0.57%) |
Jun 11, 2015 | 70.85 | 70.89 | 70.01 | 70.11 | 6,640,710 | -0.74(-1.05%) |
Jun 10, 2015 | 70.35 | 71.00 | 70.15 | 70.85 | 7,818,312 | +1.37(+1.97%) |
Jun 09, 2015 | 69.71 | 70.08 | 69.43 | 69.48 | 6,567,161 | +0.38(+0.55%) |
Jun 08, 2015 | 69.46 | 70.11 | 68.92 | 69.10 | 9,202,209 | -0.62(-0.89%) |
Jun 05, 2015 | 69.35 | 70.92 | 69.26 | 69.72 | 9,208,463 | +0.08(+0.11%) |
Jun 04, 2015 | 70.24 | 70.62 | 69.59 | 69.64 | 8,344,140 | -1.00(-1.41%) |
Jun 03, 2015 | 70.58 | 71.50 | 70.52 | 70.64 | 5,130,727 | -0.11(-0.15%) |
Jun 02, 2015 | 70.41 | 71.61 | 70.17 | 70.75 | 6,842,045 | +0.66(+0.94%) |