Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.69 | 56.24 | 55.53 | 55.93 | 2,058,737 | -0.09(-0.17%) |
Aug 28, 2015 | 55.15 | 56.14 | 55.15 | 56.02 | 1,433,610 | +0.65(+1.17%) |
Aug 27, 2015 | 53.98 | 56.02 | 53.89 | 55.37 | 2,191,441 | +1.61(+3.00%) |
Aug 26, 2015 | 54.05 | 54.38 | 53.43 | 53.76 | 2,434,340 | +0.54(+1.02%) |
Aug 25, 2015 | 55.49 | 55.87 | 53.18 | 53.22 | 2,182,975 | -1.00(-1.84%) |
Aug 24, 2015 | 53.46 | 55.05 | 51.77 | 54.21 | 2,787,074 | -0.56(-1.03%) |
Aug 21, 2015 | 55.72 | 56.17 | 54.77 | 54.78 | 1,451,258 | -1.51(-2.67%) |
Aug 20, 2015 | 57.07 | 57.08 | 56.26 | 56.28 | 1,279,683 | -0.64(-1.13%) |
Aug 19, 2015 | 58.19 | 58.19 | 56.84 | 56.92 | 1,484,319 | -1.41(-2.41%) |
Aug 18, 2015 | 58.74 | 59.05 | 58.31 | 58.33 | 1,130,114 | -0.49(-0.84%) |
Aug 17, 2015 | 58.67 | 58.98 | 58.52 | 58.82 | 1,131,091 | +0.21(+0.36%) |
Aug 14, 2015 | 58.84 | 59.19 | 58.55 | 58.61 | 1,330,821 | -0.23(-0.39%) |
Aug 13, 2015 | 59.61 | 60.05 | 58.75 | 58.84 | 1,435,755 | -0.55(-0.92%) |
Aug 12, 2015 | 58.25 | 59.44 | 57.81 | 59.39 | 1,622,085 | +0.81(+1.39%) |
Aug 11, 2015 | 58.61 | 59.14 | 58.18 | 58.57 | 1,870,810 | -0.56(-0.95%) |
Aug 10, 2015 | 58.76 | 59.38 | 58.61 | 59.14 | 1,805,017 | +0.59(+1.01%) |
Aug 07, 2015 | 59.03 | 59.63 | 58.11 | 58.54 | 1,655,863 | -0.78(-1.32%) |
Aug 06, 2015 | 60.76 | 60.77 | 58.82 | 59.33 | 1,869,076 | -1.10(-1.82%) |
Aug 05, 2015 | 60.91 | 61.06 | 60.34 | 60.43 | 1,412,078 | -0.32(-0.53%) |
Aug 04, 2015 | 61.37 | 61.64 | 60.64 | 60.75 | 1,261,816 | -0.55(-0.90%) |
Aug 03, 2015 | 61.23 | 62.08 | 61.19 | 61.30 | 1,647,311 | -0.03(-0.05%) |
Jul 31, 2015 | 62.60 | 62.81 | 61.30 | 61.33 | 2,687,905 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,741 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.73 | 65.76 | 1,836,694 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,720 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.42 | 65.60 | 65.72 | 1,049,623 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,170 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.69 | 66.92 | 784,425 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.22 | 832,123 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,042 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,249 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,143 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.64 | 67.57 | 1,194,488 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.59 | 1,275,929 | -0.33(-0.49%) |
Jul 14, 2015 | 66.52 | 67.11 | 66.35 | 66.92 | 1,220,993 | +0.55(+0.83%) |
Jul 13, 2015 | 66.32 | 66.39 | 65.75 | 66.37 | 960,882 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,314 | +0.09(+0.14%) |
Jul 09, 2015 | 66.39 | 66.79 | 65.71 | 65.75 | 863,964 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.80 | 1,148,118 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,686 | +0.69(+1.04%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,615 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,985 | -0.26(-0.38%) |
Jul 01, 2015 | 67.90 | 69.44 | 67.34 | 69.02 | 1,772,567 | +1.58(+2.35%) |
Jun 30, 2015 | 67.91 | 68.43 | 67.43 | 67.44 | 1,313,788 | -0.05(-0.07%) |
Jun 29, 2015 | 68.24 | 68.82 | 67.43 | 67.48 | 939,415 | -1.21(-1.77%) |
Jun 26, 2015 | 69.27 | 69.49 | 68.17 | 68.70 | 1,843,889 | -0.60(-0.86%) |
Jun 25, 2015 | 70.45 | 70.45 | 69.17 | 69.30 | 985,642 | -0.94(-1.35%) |
Jun 24, 2015 | 71.10 | 71.28 | 70.22 | 70.24 | 631,415 | -1.08(-1.51%) |
Jun 23, 2015 | 71.09 | 71.46 | 70.45 | 71.32 | 938,369 | +0.55(+0.77%) |
Jun 22, 2015 | 70.96 | 71.03 | 70.46 | 70.77 | 716,631 | +0.14(+0.20%) |
Jun 19, 2015 | 70.72 | 70.76 | 70.43 | 70.63 | 987,093 | -0.01(-0.01%) |
Jun 18, 2015 | 70.13 | 70.96 | 70.01 | 70.64 | 986,140 | +0.49(+0.70%) |
Jun 17, 2015 | 69.93 | 70.22 | 69.34 | 70.15 | 1,061,006 | +0.13(+0.19%) |
Jun 16, 2015 | 70.01 | 70.15 | 69.53 | 70.02 | 726,285 | +0.05(+0.08%) |
Jun 15, 2015 | 69.82 | 70.25 | 69.67 | 69.97 | 633,087 | -0.44(-0.62%) |
Jun 12, 2015 | 70.16 | 70.46 | 70.02 | 70.40 | 555,418 | -0.12(-0.17%) |
Jun 11, 2015 | 70.40 | 70.80 | 70.14 | 70.53 | 1,004,676 | +0.05(+0.08%) |
Jun 10, 2015 | 69.14 | 70.55 | 69.14 | 70.47 | 1,554,078 | +1.57(+2.27%) |
Jun 09, 2015 | 68.94 | 69.20 | 68.61 | 68.91 | 959,753 | +0.08(+0.12%) |
Jun 08, 2015 | 69.22 | 69.34 | 68.77 | 68.82 | 793,398 | -0.33(-0.48%) |
Jun 05, 2015 | 68.94 | 69.39 | 68.52 | 69.15 | 804,427 | -0.12(-0.17%) |
Jun 04, 2015 | 69.61 | 70.17 | 69.14 | 69.27 | 830,993 | -0.84(-1.21%) |
Jun 03, 2015 | 70.37 | 70.37 | 69.77 | 70.11 | 814,738 | +0.02(+0.02%) |
Jun 02, 2015 | 70.18 | 70.52 | 69.91 | 70.10 | 663,948 | -0.31(-0.44%) |