Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.76 | 65.22 | 64.41 | 64.72 | 795,232 | -0.17(-0.26%) |
Aug 28, 2015 | 64.34 | 64.96 | 64.32 | 64.89 | 723,826 | +0.14(+0.22%) |
Aug 27, 2015 | 63.39 | 64.86 | 63.23 | 64.75 | 984,166 | +1.91(+3.05%) |
Aug 26, 2015 | 62.88 | 63.12 | 61.45 | 62.83 | 1,305,333 | +1.19(+1.92%) |
Aug 25, 2015 | 64.76 | 64.86 | 61.60 | 61.65 | 1,095,729 | -1.29(-2.04%) |
Aug 24, 2015 | 62.09 | 64.30 | 61.05 | 62.93 | 1,754,506 | -1.74(-2.68%) |
Aug 21, 2015 | 65.78 | 66.34 | 64.62 | 64.67 | 1,143,621 | -1.74(-2.63%) |
Aug 20, 2015 | 67.16 | 67.23 | 66.41 | 66.41 | 700,534 | -1.33(-1.97%) |
Aug 19, 2015 | 67.77 | 68.25 | 67.33 | 67.75 | 759,541 | -0.39(-0.57%) |
Aug 18, 2015 | 68.10 | 68.59 | 67.79 | 68.14 | 561,421 | -0.32(-0.46%) |
Aug 17, 2015 | 68.09 | 68.52 | 67.62 | 68.45 | 305,978 | -0.12(-0.18%) |
Aug 14, 2015 | 68.27 | 68.66 | 68.02 | 68.58 | 473,949 | +0.32(+0.47%) |
Aug 13, 2015 | 67.89 | 68.60 | 67.58 | 68.26 | 404,960 | +0.33(+0.48%) |
Aug 12, 2015 | 67.65 | 68.09 | 66.90 | 67.93 | 505,903 | -0.27(-0.40%) |
Aug 11, 2015 | 68.46 | 68.57 | 67.89 | 68.20 | 621,298 | -0.88(-1.28%) |
Aug 10, 2015 | 68.68 | 69.17 | 68.53 | 69.09 | 634,492 | +0.89(+1.31%) |
Aug 07, 2015 | 68.73 | 68.87 | 67.99 | 68.20 | 790,845 | -0.57(-0.82%) |
Aug 06, 2015 | 68.98 | 69.18 | 68.17 | 68.76 | 745,153 | -0.25(-0.36%) |
Aug 05, 2015 | 69.08 | 69.34 | 68.86 | 69.01 | 444,535 | +0.45(+0.66%) |
Aug 04, 2015 | 68.52 | 69.18 | 68.41 | 68.56 | 563,060 | -0.05(-0.07%) |
Aug 03, 2015 | 68.81 | 68.90 | 68.24 | 68.61 | 461,652 | -0.34(-0.49%) |
Jul 31, 2015 | 69.18 | 69.23 | 68.58 | 68.95 | 836,765 | +0.26(+0.38%) |
Jul 30, 2015 | 68.49 | 69.05 | 68.14 | 68.69 | 779,971 | +0.15(+0.23%) |
Jul 29, 2015 | 67.55 | 68.64 | 67.43 | 68.53 | 722,055 | +1.02(+1.52%) |
Jul 28, 2015 | 67.02 | 67.62 | 66.62 | 67.51 | 801,265 | +0.71(+1.06%) |
Jul 27, 2015 | 67.00 | 67.22 | 66.51 | 66.80 | 1,077,441 | -0.54(-0.81%) |
Jul 24, 2015 | 68.19 | 68.38 | 67.26 | 67.34 | 604,892 | -0.84(-1.24%) |
Jul 23, 2015 | 68.17 | 68.76 | 67.89 | 68.19 | 710,420 | +0.10(+0.15%) |
Jul 22, 2015 | 67.99 | 68.26 | 67.38 | 68.09 | 935,207 | -0.02(-0.03%) |
Jul 21, 2015 | 68.69 | 69.23 | 68.08 | 68.11 | 1,250,978 | -0.73(-1.06%) |
Jul 20, 2015 | 69.24 | 69.59 | 67.49 | 68.84 | 2,015,602 | -1.42(-2.02%) |
Jul 17, 2015 | 70.07 | 70.45 | 69.72 | 70.26 | 891,299 | -0.18(-0.25%) |
Jul 16, 2015 | 70.52 | 70.55 | 70.21 | 70.44 | 552,473 | +0.29(+0.42%) |
Jul 15, 2015 | 69.80 | 70.20 | 69.39 | 70.14 | 869,101 | +0.22(+0.31%) |
Jul 14, 2015 | 70.13 | 70.26 | 69.51 | 69.93 | 1,701,826 | -0.21(-0.30%) |
Jul 13, 2015 | 69.54 | 70.17 | 69.21 | 70.14 | 838,877 | +1.16(+1.69%) |
Jul 10, 2015 | 69.14 | 69.22 | 68.19 | 68.97 | 891,418 | +0.55(+0.80%) |
Jul 09, 2015 | 68.93 | 68.95 | 68.18 | 68.42 | 825,338 | +0.33(+0.48%) |
Jul 08, 2015 | 68.93 | 68.93 | 68.08 | 68.10 | 844,064 | -1.23(-1.78%) |
Jul 07, 2015 | 69.18 | 69.38 | 68.14 | 69.33 | 734,233 | -0.04(-0.06%) |
Jul 06, 2015 | 69.51 | 70.07 | 69.03 | 69.37 | 1,100,376 | -0.42(-0.60%) |
Jul 02, 2015 | 70.41 | 69.79 | 69.79 | 69.79 | 641,428 | -0.49(-0.69%) |
Jul 01, 2015 | 69.34 | 70.38 | 69.26 | 70.27 | 923,016 | +0.88(+1.26%) |
Jun 30, 2015 | 69.77 | 69.95 | 69.28 | 69.40 | 999,092 | +0.19(+0.28%) |
Jun 29, 2015 | 70.60 | 70.72 | 69.12 | 69.20 | 1,013,403 | -2.16(-3.03%) |
Jun 26, 2015 | 71.37 | 71.66 | 71.12 | 71.37 | 505,084 | +0.36(+0.51%) |
Jun 25, 2015 | 71.17 | 71.34 | 70.74 | 71.00 | 570,561 | -0.12(-0.16%) |
Jun 24, 2015 | 71.51 | 71.76 | 71.10 | 71.12 | 555,552 | -0.40(-0.56%) |
Jun 23, 2015 | 71.72 | 71.89 | 71.39 | 71.52 | 350,458 | -0.01(-0.01%) |
Jun 22, 2015 | 71.84 | 71.99 | 71.31 | 71.53 | 391,255 | +0.05(+0.08%) |
Jun 19, 2015 | 71.70 | 71.99 | 71.45 | 71.48 | 818,383 | -0.33(-0.45%) |
Jun 18, 2015 | 71.37 | 72.05 | 71.15 | 71.80 | 695,619 | +1.12(+1.58%) |
Jun 17, 2015 | 70.67 | 71.02 | 70.25 | 70.69 | 475,070 | +0.29(+0.42%) |
Jun 16, 2015 | 70.07 | 70.49 | 70.00 | 70.39 | 368,715 | +0.25(+0.35%) |
Jun 15, 2015 | 69.87 | 70.22 | 69.65 | 70.14 | 721,335 | -0.27(-0.39%) |
Jun 12, 2015 | 70.21 | 70.49 | 69.85 | 70.41 | 618,314 | -0.01(-0.01%) |
Jun 11, 2015 | 70.93 | 71.22 | 70.33 | 70.42 | 776,950 | -0.45(-0.63%) |
Jun 10, 2015 | 70.36 | 71.19 | 70.27 | 70.87 | 622,057 | +0.93(+1.33%) |
Jun 09, 2015 | 70.33 | 70.52 | 69.89 | 69.94 | 732,826 | -0.47(-0.67%) |
Jun 08, 2015 | 70.61 | 70.88 | 70.38 | 70.41 | 742,998 | -0.53(-0.75%) |
Jun 05, 2015 | 70.55 | 71.00 | 70.22 | 70.95 | 853,478 | +0.41(+0.58%) |
Jun 04, 2015 | 71.19 | 71.21 | 70.25 | 70.54 | 889,274 | +0.19(+0.28%) |
Jun 03, 2015 | 69.96 | 70.41 | 69.57 | 70.34 | 639,460 | +0.79(+1.14%) |
Jun 02, 2015 | 69.30 | 69.84 | 69.06 | 69.55 | 657,456 | +0.08(+0.12%) |