Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 56.06 | 56.61 | 55.90 | 56.30 | 2,045,223 | -0.09(-0.17%) |
Aug 28, 2015 | 55.52 | 56.51 | 55.52 | 56.39 | 1,424,199 | +0.65(+1.17%) |
Aug 27, 2015 | 54.34 | 56.39 | 54.24 | 55.74 | 2,177,056 | +1.62(+3.00%) |
Aug 26, 2015 | 54.40 | 54.74 | 53.78 | 54.11 | 2,418,360 | +0.54(+1.02%) |
Aug 25, 2015 | 55.85 | 56.23 | 53.53 | 53.57 | 2,168,646 | -1.00(-1.84%) |
Aug 24, 2015 | 53.81 | 55.42 | 52.11 | 54.57 | 2,768,779 | -0.57(-1.03%) |
Aug 21, 2015 | 56.09 | 56.54 | 55.13 | 55.14 | 1,441,731 | -1.52(-2.67%) |
Aug 20, 2015 | 57.45 | 57.46 | 56.63 | 56.65 | 1,271,282 | -0.64(-1.13%) |
Aug 19, 2015 | 58.57 | 58.57 | 57.21 | 57.30 | 1,474,575 | -1.41(-2.41%) |
Aug 18, 2015 | 59.12 | 59.44 | 58.70 | 58.71 | 1,122,696 | -0.50(-0.84%) |
Aug 17, 2015 | 59.05 | 59.37 | 58.90 | 59.21 | 1,123,666 | +0.21(+0.36%) |
Aug 14, 2015 | 59.23 | 59.58 | 58.94 | 59.00 | 1,322,085 | -0.23(-0.39%) |
Aug 13, 2015 | 60.01 | 60.45 | 59.14 | 59.23 | 1,426,331 | -0.55(-0.92%) |
Aug 12, 2015 | 58.64 | 59.84 | 58.19 | 59.78 | 1,611,437 | +0.82(+1.39%) |
Aug 11, 2015 | 59.00 | 59.53 | 58.57 | 58.96 | 1,858,530 | -0.56(-0.95%) |
Aug 10, 2015 | 59.15 | 59.77 | 59.00 | 59.53 | 1,793,169 | +0.60(+1.01%) |
Aug 07, 2015 | 59.42 | 60.02 | 58.50 | 58.93 | 1,644,994 | -0.79(-1.32%) |
Aug 06, 2015 | 61.17 | 61.17 | 59.21 | 59.72 | 1,856,807 | -1.11(-1.82%) |
Aug 05, 2015 | 61.31 | 61.47 | 60.74 | 60.83 | 1,402,809 | -0.32(-0.53%) |
Aug 04, 2015 | 61.78 | 62.05 | 61.04 | 61.15 | 1,253,534 | -0.56(-0.90%) |
Aug 03, 2015 | 61.64 | 62.50 | 61.59 | 61.71 | 1,636,497 | -0.03(-0.05%) |
Jul 31, 2015 | 63.01 | 63.23 | 61.71 | 61.74 | 2,670,261 | -1.08(-1.72%) |
Jul 30, 2015 | 62.78 | 64.01 | 61.81 | 62.82 | 4,070,843 | -3.37(-5.09%) |
Jul 29, 2015 | 66.97 | 67.14 | 66.17 | 66.19 | 1,824,638 | -0.76(-1.13%) |
Jul 28, 2015 | 66.18 | 67.03 | 65.90 | 66.95 | 942,492 | +0.80(+1.20%) |
Jul 27, 2015 | 66.49 | 66.86 | 66.04 | 66.15 | 1,042,733 | -0.56(-0.83%) |
Jul 24, 2015 | 67.17 | 67.38 | 66.42 | 66.71 | 876,380 | -0.66(-0.98%) |
Jul 23, 2015 | 67.65 | 68.06 | 67.13 | 67.37 | 779,276 | -0.30(-0.45%) |
Jul 22, 2015 | 66.85 | 67.78 | 66.34 | 67.67 | 826,661 | +0.80(+1.19%) |
Jul 21, 2015 | 67.61 | 68.05 | 66.85 | 66.87 | 743,131 | -0.98(-1.45%) |
Jul 20, 2015 | 67.89 | 68.19 | 67.56 | 67.85 | 640,020 | -0.26(-0.39%) |
Jul 17, 2015 | 68.35 | 68.41 | 67.26 | 68.12 | 1,136,633 | +0.10(+0.15%) |
Jul 16, 2015 | 67.35 | 68.04 | 67.08 | 68.02 | 1,186,648 | +0.98(+1.46%) |
Jul 15, 2015 | 67.32 | 67.51 | 66.39 | 67.03 | 1,267,554 | -0.33(-0.49%) |
Jul 14, 2015 | 66.96 | 67.55 | 66.79 | 67.37 | 1,212,978 | +0.56(+0.83%) |
Jul 13, 2015 | 66.76 | 66.83 | 66.19 | 66.81 | 954,575 | +0.53(+0.80%) |
Jul 10, 2015 | 67.02 | 67.15 | 66.09 | 66.28 | 1,135,809 | +0.09(+0.14%) |
Jul 09, 2015 | 66.83 | 67.23 | 66.14 | 66.18 | 858,293 | -0.05(-0.08%) |
Jul 08, 2015 | 66.81 | 67.04 | 66.15 | 66.24 | 1,140,581 | -1.04(-1.55%) |
Jul 07, 2015 | 66.68 | 67.32 | 65.97 | 67.28 | 1,836,551 | +0.70(+1.05%) |
Jul 06, 2015 | 67.71 | 67.92 | 66.27 | 66.59 | 1,993,444 | -2.63(-3.80%) |
Jul 02, 2015 | 69.58 | 69.21 | 69.21 | 69.21 | 1,076,869 | -0.26(-0.38%) |
Jul 01, 2015 | 68.35 | 69.89 | 67.78 | 69.48 | 1,760,931 | +1.59(+2.35%) |
Jun 30, 2015 | 68.36 | 68.88 | 67.88 | 67.88 | 1,305,164 | -0.05(-0.07%) |
Jun 29, 2015 | 68.70 | 69.28 | 67.88 | 67.93 | 933,248 | -1.22(-1.77%) |
Jun 26, 2015 | 69.73 | 69.95 | 68.62 | 69.15 | 1,831,785 | -0.60(-0.86%) |
Jun 25, 2015 | 70.91 | 70.91 | 69.62 | 69.76 | 979,172 | -0.95(-1.35%) |
Jun 24, 2015 | 71.57 | 71.75 | 70.69 | 70.71 | 627,270 | -1.08(-1.51%) |
Jun 23, 2015 | 71.56 | 71.93 | 70.91 | 71.79 | 932,210 | +0.55(+0.77%) |
Jun 22, 2015 | 71.43 | 71.50 | 70.92 | 71.24 | 711,927 | +0.14(+0.20%) |
Jun 19, 2015 | 71.19 | 71.22 | 70.89 | 71.10 | 980,613 | -0.01(-0.01%) |
Jun 18, 2015 | 70.59 | 71.43 | 70.47 | 71.11 | 979,666 | +0.49(+0.70%) |
Jun 17, 2015 | 70.40 | 70.68 | 69.79 | 70.61 | 1,054,041 | +0.13(+0.19%) |
Jun 16, 2015 | 70.47 | 70.61 | 69.99 | 70.48 | 721,518 | +0.05(+0.08%) |
Jun 15, 2015 | 70.28 | 70.71 | 70.13 | 70.43 | 628,931 | -0.44(-0.62%) |
Jun 12, 2015 | 70.62 | 70.92 | 70.48 | 70.87 | 551,772 | -0.12(-0.17%) |
Jun 11, 2015 | 70.87 | 71.27 | 70.61 | 70.99 | 998,082 | +0.05(+0.08%) |
Jun 10, 2015 | 69.59 | 71.02 | 69.59 | 70.94 | 1,543,877 | +1.58(+2.27%) |
Jun 09, 2015 | 69.39 | 69.65 | 69.07 | 69.36 | 953,453 | +0.09(+0.12%) |
Jun 08, 2015 | 69.68 | 69.79 | 69.22 | 69.28 | 788,190 | -0.33(-0.48%) |
Jun 05, 2015 | 69.39 | 69.85 | 68.97 | 69.61 | 799,147 | -0.12(-0.17%) |
Jun 04, 2015 | 70.07 | 70.64 | 69.59 | 69.72 | 825,538 | -0.85(-1.21%) |
Jun 03, 2015 | 70.84 | 70.84 | 70.23 | 70.57 | 809,390 | +0.02(+0.02%) |
Jun 02, 2015 | 70.64 | 70.98 | 70.37 | 70.56 | 659,589 | -0.31(-0.44%) |