Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.69 | 56.25 | 55.54 | 55.93 | 2,058,654 | -0.09(-0.17%) |
Aug 28, 2015 | 55.16 | 56.14 | 55.16 | 56.02 | 1,433,552 | +0.65(+1.17%) |
Aug 27, 2015 | 53.98 | 56.02 | 53.89 | 55.37 | 2,191,353 | +1.61(+3.00%) |
Aug 26, 2015 | 54.05 | 54.39 | 53.43 | 53.76 | 2,434,241 | +0.54(+1.02%) |
Aug 25, 2015 | 55.49 | 55.87 | 53.18 | 53.22 | 2,182,887 | -1.00(-1.84%) |
Aug 24, 2015 | 53.46 | 55.06 | 51.77 | 54.22 | 2,786,961 | -0.56(-1.03%) |
Aug 21, 2015 | 55.72 | 56.18 | 54.77 | 54.78 | 1,451,199 | -1.51(-2.67%) |
Aug 20, 2015 | 57.07 | 57.09 | 56.26 | 56.28 | 1,279,631 | -0.64(-1.13%) |
Aug 19, 2015 | 58.19 | 58.19 | 56.84 | 56.92 | 1,484,259 | -1.41(-2.41%) |
Aug 18, 2015 | 58.74 | 59.06 | 58.31 | 58.33 | 1,130,069 | -0.49(-0.84%) |
Aug 17, 2015 | 58.67 | 58.98 | 58.52 | 58.82 | 1,131,045 | +0.21(+0.36%) |
Aug 14, 2015 | 58.85 | 59.19 | 58.55 | 58.62 | 1,330,767 | -0.23(-0.39%) |
Aug 13, 2015 | 59.61 | 60.05 | 58.75 | 58.85 | 1,435,697 | -0.55(-0.92%) |
Aug 12, 2015 | 58.25 | 59.45 | 57.81 | 59.39 | 1,622,019 | +0.81(+1.39%) |
Aug 11, 2015 | 58.62 | 59.15 | 58.19 | 58.58 | 1,870,734 | -0.56(-0.95%) |
Aug 10, 2015 | 58.76 | 59.38 | 58.61 | 59.14 | 1,804,944 | +0.59(+1.01%) |
Aug 07, 2015 | 59.03 | 59.63 | 58.12 | 58.55 | 1,655,796 | -0.78(-1.32%) |
Aug 06, 2015 | 60.77 | 60.77 | 58.82 | 59.33 | 1,869,000 | -1.10(-1.82%) |
Aug 05, 2015 | 60.91 | 61.07 | 60.34 | 60.43 | 1,412,021 | -0.32(-0.53%) |
Aug 04, 2015 | 61.37 | 61.64 | 60.64 | 60.75 | 1,261,765 | -0.55(-0.90%) |
Aug 03, 2015 | 61.23 | 62.09 | 61.19 | 61.30 | 1,647,244 | -0.03(-0.05%) |
Jul 31, 2015 | 62.60 | 62.82 | 61.30 | 61.33 | 2,687,797 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,575 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.74 | 65.76 | 1,836,620 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,681 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.43 | 65.61 | 65.72 | 1,049,581 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,135 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.70 | 66.93 | 784,394 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.23 | 832,089 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,012 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,223 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,097 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.65 | 67.57 | 1,194,440 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.60 | 1,275,878 | -0.33(-0.49%) |
Jul 14, 2015 | 66.53 | 67.11 | 66.35 | 66.93 | 1,220,944 | +0.55(+0.83%) |
Jul 13, 2015 | 66.33 | 66.40 | 65.76 | 66.37 | 960,843 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,267 | +0.09(+0.14%) |
Jul 09, 2015 | 66.40 | 66.79 | 65.71 | 65.75 | 863,929 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.81 | 1,148,071 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,612 | +0.69(+1.05%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,534 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,941 | -0.26(-0.38%) |
Jul 01, 2015 | 67.90 | 69.44 | 67.34 | 69.02 | 1,772,495 | +1.58(+2.35%) |
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,735 | -0.05(-0.07%) |
Jun 29, 2015 | 68.25 | 68.82 | 67.43 | 67.49 | 939,377 | -1.21(-1.77%) |
Jun 26, 2015 | 69.28 | 69.49 | 68.17 | 68.70 | 1,843,814 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,602 | -0.94(-1.35%) |
Jun 24, 2015 | 71.11 | 71.28 | 70.23 | 70.24 | 631,390 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,331 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.04 | 70.46 | 70.77 | 716,602 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.64 | 987,053 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.97 | 70.01 | 70.64 | 986,100 | +0.49(+0.70%) |
Jun 17, 2015 | 69.94 | 70.22 | 69.34 | 70.15 | 1,060,963 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,256 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,061 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.41 | 555,395 | -0.12(-0.17%) |
Jun 11, 2015 | 70.41 | 70.81 | 70.14 | 70.53 | 1,004,636 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.48 | 1,554,016 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.62 | 68.91 | 959,715 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,366 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,394 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.18 | 69.14 | 69.27 | 830,959 | -0.84(-1.21%) |
Jun 03, 2015 | 70.38 | 70.38 | 69.78 | 70.11 | 814,705 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,921 | -0.31(-0.44%) |