Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 58.83 | 59.83 | 58.83 | 59.39 | 896,040 | -0.06(-0.11%) |
Aug 28, 2015 | 59.03 | 59.62 | 58.97 | 59.45 | 700,018 | +0.45(+0.77%) |
Aug 27, 2015 | 59.15 | 59.63 | 58.00 | 59.00 | 1,072,570 | +1.26(+2.19%) |
Aug 26, 2015 | 58.13 | 58.16 | 56.21 | 57.74 | 1,289,845 | +1.41(+2.50%) |
Aug 25, 2015 | 58.84 | 58.86 | 56.32 | 56.33 | 1,478,076 | +0.19(+0.33%) |
Aug 24, 2015 | 56.05 | 57.79 | 55.53 | 56.14 | 1,952,856 | -0.82(-1.44%) |
Aug 21, 2015 | 58.51 | 58.68 | 56.94 | 56.96 | 1,572,398 | -0.96(-1.66%) |
Aug 20, 2015 | 59.02 | 59.57 | 57.88 | 57.92 | 1,254,711 | -1.97(-3.28%) |
Aug 19, 2015 | 60.09 | 60.53 | 59.52 | 59.89 | 563,459 | -0.66(-1.08%) |
Aug 18, 2015 | 60.91 | 61.23 | 60.48 | 60.54 | 508,606 | -0.23(-0.37%) |
Aug 17, 2015 | 60.14 | 60.82 | 59.68 | 60.77 | 885,009 | +0.45(+0.74%) |
Aug 14, 2015 | 60.65 | 60.88 | 60.06 | 60.33 | 944,648 | -0.28(-0.47%) |
Aug 13, 2015 | 59.70 | 60.98 | 59.68 | 60.61 | 1,041,834 | +0.91(+1.53%) |
Aug 12, 2015 | 59.33 | 59.90 | 57.90 | 59.70 | 1,229,194 | +0.02(+0.03%) |
Aug 11, 2015 | 60.64 | 60.67 | 59.33 | 59.68 | 1,266,527 | -2.40(-3.87%) |
Aug 10, 2015 | 60.89 | 62.37 | 60.87 | 62.08 | 793,848 | +1.52(+2.51%) |
Aug 07, 2015 | 60.48 | 61.03 | 60.18 | 60.56 | 992,810 | +0.33(+0.55%) |
Aug 06, 2015 | 60.74 | 60.74 | 59.59 | 60.23 | 1,168,181 | -0.05(-0.09%) |
Aug 05, 2015 | 60.66 | 60.71 | 60.00 | 60.28 | 815,836 | +0.42(+0.71%) |
Aug 04, 2015 | 59.81 | 60.37 | 59.66 | 59.86 | 824,220 | +0.10(+0.17%) |
Aug 03, 2015 | 60.51 | 60.83 | 59.20 | 59.75 | 1,514,305 | -1.08(-1.78%) |
Jul 31, 2015 | 61.78 | 61.79 | 60.43 | 60.83 | 839,788 | +0.19(+0.31%) |
Jul 30, 2015 | 60.26 | 60.71 | 59.85 | 60.64 | 711,758 | -0.04(-0.07%) |
Jul 29, 2015 | 60.20 | 60.82 | 60.01 | 60.68 | 584,151 | +0.66(+1.10%) |
Jul 28, 2015 | 59.92 | 60.25 | 59.38 | 60.03 | 1,132,231 | +0.97(+1.65%) |
Jul 27, 2015 | 60.04 | 60.08 | 58.39 | 59.05 | 1,649,877 | -1.02(-1.70%) |
Jul 24, 2015 | 61.36 | 61.71 | 59.81 | 60.08 | 962,052 | -1.46(-2.38%) |
Jul 23, 2015 | 61.97 | 62.30 | 61.41 | 61.54 | 721,307 | -0.09(-0.15%) |
Jul 22, 2015 | 62.09 | 62.35 | 61.47 | 61.63 | 1,194,176 | -1.76(-2.77%) |
Jul 21, 2015 | 63.18 | 63.57 | 62.74 | 63.39 | 1,132,581 | +0.08(+0.13%) |
Jul 20, 2015 | 63.50 | 63.62 | 63.01 | 63.31 | 1,467,360 | +0.39(+0.62%) |
Jul 17, 2015 | 64.27 | 64.31 | 61.52 | 62.92 | 3,088,070 | +1.39(+2.27%) |
Jul 16, 2015 | 62.36 | 62.63 | 61.18 | 61.53 | 1,949,453 | +0.06(+0.09%) |
Jul 15, 2015 | 61.58 | 61.88 | 61.19 | 61.47 | 1,551,272 | -0.54(-0.88%) |
Jul 14, 2015 | 61.74 | 62.39 | 61.58 | 62.01 | 1,240,723 | -0.76(-1.21%) |
Jul 13, 2015 | 62.70 | 62.93 | 62.44 | 62.77 | 839,439 | +0.79(+1.28%) |
Jul 10, 2015 | 62.55 | 62.66 | 61.93 | 61.98 | 944,368 | +0.36(+0.58%) |
Jul 09, 2015 | 63.06 | 63.15 | 61.61 | 61.62 | 1,307,051 | +0.22(+0.36%) |
Jul 08, 2015 | 64.02 | 64.18 | 61.40 | 61.40 | 2,594,036 | -4.38(-6.65%) |
Jul 07, 2015 | 65.48 | 65.88 | 64.54 | 65.78 | 1,210,365 | -0.16(-0.25%) |
Jul 06, 2015 | 65.46 | 66.50 | 65.44 | 65.94 | 934,238 | -1.35(-2.01%) |
Jul 02, 2015 | 66.83 | 67.29 | 67.29 | 67.29 | 680,989 | -0.17(-0.25%) |
Jul 01, 2015 | 68.38 | 68.55 | 67.11 | 67.46 | 1,032,058 | -0.05(-0.08%) |
Jun 30, 2015 | 68.07 | 68.07 | 67.05 | 67.51 | 916,658 | -0.09(-0.13%) |
Jun 29, 2015 | 69.01 | 69.29 | 67.51 | 67.60 | 1,024,603 | -2.00(-2.87%) |
Jun 26, 2015 | 70.20 | 70.47 | 69.53 | 69.60 | 615,626 | -0.25(-0.36%) |
Jun 25, 2015 | 69.78 | 70.20 | 69.61 | 69.84 | 979,064 | +0.82(+1.19%) |
Jun 24, 2015 | 70.13 | 70.35 | 68.87 | 69.02 | 1,697,020 | -2.09(-2.94%) |
Jun 23, 2015 | 71.78 | 72.31 | 70.91 | 71.12 | 1,016,152 | +0.87(+1.23%) |
Jun 22, 2015 | 70.80 | 70.95 | 70.16 | 70.25 | 535,949 | +0.40(+0.57%) |
Jun 19, 2015 | 69.89 | 70.19 | 69.60 | 69.85 | 514,466 | -0.05(-0.07%) |
Jun 18, 2015 | 69.65 | 70.20 | 69.50 | 69.90 | 365,043 | +0.00(+0.00%) |
Jun 17, 2015 | 70.27 | 70.27 | 69.53 | 69.90 | 384,051 | -0.17(-0.25%) |
Jun 16, 2015 | 70.35 | 70.56 | 69.94 | 70.07 | 495,316 | +0.51(+0.73%) |
Jun 15, 2015 | 69.28 | 69.73 | 68.95 | 69.56 | 672,337 | -0.77(-1.09%) |
Jun 12, 2015 | 70.19 | 70.59 | 69.99 | 70.33 | 584,246 | -0.42(-0.59%) |
Jun 11, 2015 | 70.95 | 71.16 | 70.50 | 70.75 | 567,081 | -0.10(-0.14%) |
Jun 10, 2015 | 70.91 | 71.31 | 70.53 | 70.84 | 724,869 | +0.95(+1.37%) |
Jun 09, 2015 | 70.97 | 71.12 | 69.47 | 69.89 | 2,041,368 | -1.64(-2.29%) |
Jun 08, 2015 | 71.87 | 72.01 | 71.21 | 71.53 | 616,558 | -0.56(-0.77%) |
Jun 05, 2015 | 72.17 | 72.22 | 71.76 | 72.08 | 560,105 | -0.24(-0.33%) |
Jun 04, 2015 | 72.69 | 72.81 | 72.11 | 72.32 | 839,333 | -0.50(-0.69%) |
Jun 03, 2015 | 72.59 | 73.38 | 72.52 | 72.82 | 647,775 | +0.46(+0.63%) |
Jun 02, 2015 | 72.74 | 73.01 | 72.00 | 72.37 | 923,181 | -0.76(-1.04%) |