Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 63.87 | 64.68 | 63.33 | 64.32 | 543,405 | +0.18(+0.28%) |
Aug 28, 2015 | 63.73 | 64.39 | 63.60 | 64.14 | 558,064 | +0.29(+0.45%) |
Aug 27, 2015 | 63.35 | 64.01 | 62.73 | 63.85 | 689,506 | +1.30(+2.08%) |
Aug 26, 2015 | 63.39 | 63.43 | 61.68 | 62.55 | 718,429 | +0.32(+0.52%) |
Aug 25, 2015 | 63.31 | 63.49 | 62.11 | 62.23 | 845,525 | -0.02(-0.03%) |
Aug 24, 2015 | 60.02 | 63.40 | 58.60 | 62.25 | 1,228,980 | -1.18(-1.86%) |
Aug 21, 2015 | 64.52 | 64.91 | 63.43 | 63.43 | 395,354 | -1.54(-2.37%) |
Aug 20, 2015 | 66.26 | 66.57 | 64.96 | 64.97 | 274,882 | -1.93(-2.88%) |
Aug 19, 2015 | 66.99 | 67.35 | 66.66 | 66.90 | 380,851 | -0.64(-0.95%) |
Aug 18, 2015 | 67.66 | 67.78 | 67.28 | 67.54 | 182,068 | -0.21(-0.30%) |
Aug 17, 2015 | 67.12 | 67.76 | 66.74 | 67.75 | 287,120 | +0.43(+0.64%) |
Aug 14, 2015 | 66.97 | 67.50 | 66.64 | 67.32 | 211,366 | +0.32(+0.48%) |
Aug 13, 2015 | 67.07 | 67.18 | 66.74 | 66.99 | 237,122 | -0.04(-0.07%) |
Aug 12, 2015 | 66.32 | 67.16 | 65.91 | 67.04 | 255,925 | +0.04(+0.07%) |
Aug 11, 2015 | 67.25 | 67.45 | 66.80 | 66.99 | 280,155 | -0.97(-1.42%) |
Aug 10, 2015 | 66.81 | 68.00 | 66.81 | 67.96 | 1,099,022 | +1.51(+2.28%) |
Aug 07, 2015 | 66.75 | 67.29 | 66.36 | 66.45 | 769,501 | -0.47(-0.71%) |
Aug 06, 2015 | 67.76 | 67.76 | 66.83 | 66.92 | 592,096 | -0.68(-1.01%) |
Aug 05, 2015 | 67.36 | 67.99 | 67.15 | 67.60 | 219,945 | +0.71(+1.06%) |
Aug 04, 2015 | 66.99 | 67.56 | 66.69 | 66.90 | 357,709 | -0.16(-0.24%) |
Aug 03, 2015 | 68.08 | 68.16 | 66.83 | 67.06 | 432,825 | -1.02(-1.50%) |
Jul 31, 2015 | 68.68 | 68.87 | 68.01 | 68.08 | 287,720 | -0.22(-0.33%) |
Jul 30, 2015 | 67.95 | 68.52 | 67.49 | 68.30 | 367,255 | -0.11(-0.16%) |
Jul 29, 2015 | 66.88 | 68.42 | 66.41 | 68.41 | 582,439 | +1.40(+2.08%) |
Jul 28, 2015 | 65.97 | 67.02 | 65.70 | 67.01 | 589,139 | +1.11(+1.68%) |
Jul 27, 2015 | 66.13 | 66.13 | 65.48 | 65.90 | 475,200 | -0.76(-1.14%) |
Jul 24, 2015 | 68.17 | 68.26 | 66.65 | 66.66 | 427,680 | -1.66(-2.42%) |
Jul 23, 2015 | 67.55 | 69.01 | 67.55 | 68.32 | 671,268 | +0.39(+0.57%) |
Jul 22, 2015 | 68.05 | 68.36 | 67.76 | 67.93 | 462,570 | -0.31(-0.46%) |
Jul 21, 2015 | 68.97 | 69.14 | 68.11 | 68.25 | 411,062 | -0.89(-1.28%) |
Jul 20, 2015 | 69.09 | 69.34 | 68.92 | 69.13 | 300,105 | +0.17(+0.25%) |
Jul 17, 2015 | 69.27 | 69.30 | 68.77 | 68.96 | 297,559 | -0.37(-0.53%) |
Jul 16, 2015 | 70.05 | 70.19 | 69.23 | 69.33 | 315,239 | -0.16(-0.23%) |
Jul 15, 2015 | 70.14 | 70.22 | 69.38 | 69.49 | 394,655 | -0.68(-0.97%) |
Jul 14, 2015 | 69.87 | 70.50 | 69.66 | 70.17 | 277,778 | +0.42(+0.60%) |
Jul 13, 2015 | 69.51 | 69.91 | 69.15 | 69.75 | 381,854 | +0.91(+1.32%) |
Jul 10, 2015 | 69.87 | 69.92 | 68.79 | 68.84 | 390,355 | -0.43(-0.62%) |
Jul 09, 2015 | 69.90 | 70.02 | 69.23 | 69.27 | 361,882 | +0.21(+0.31%) |
Jul 08, 2015 | 69.81 | 70.02 | 68.87 | 69.06 | 465,650 | -1.20(-1.71%) |
Jul 07, 2015 | 69.80 | 70.30 | 69.10 | 70.26 | 469,804 | +0.40(+0.57%) |
Jul 06, 2015 | 69.86 | 70.40 | 69.56 | 69.86 | 286,338 | -0.70(-0.99%) |
Jul 02, 2015 | 70.95 | 70.55 | 70.55 | 70.55 | 249,175 | +0.06(+0.09%) |
Jul 01, 2015 | 70.77 | 70.89 | 69.89 | 70.49 | 452,650 | +0.42(+0.60%) |
Jun 30, 2015 | 70.34 | 70.51 | 69.82 | 70.07 | 697,438 | +0.42(+0.60%) |
Jun 29, 2015 | 70.42 | 70.62 | 69.60 | 69.65 | 620,265 | -1.30(-1.83%) |
Jun 26, 2015 | 70.64 | 71.21 | 70.51 | 70.96 | 497,465 | +0.45(+0.63%) |
Jun 25, 2015 | 70.91 | 70.92 | 70.18 | 70.51 | 327,401 | -0.32(-0.45%) |
Jun 24, 2015 | 71.16 | 71.38 | 69.94 | 70.83 | 196,315 | -0.51(-0.71%) |
Jun 23, 2015 | 71.23 | 71.41 | 71.12 | 71.34 | 158,738 | +0.10(+0.14%) |
Jun 22, 2015 | 71.58 | 71.61 | 71.00 | 71.24 | 284,490 | +0.24(+0.34%) |
Jun 19, 2015 | 71.38 | 71.44 | 70.96 | 71.00 | 643,245 | -0.30(-0.43%) |
Jun 18, 2015 | 70.85 | 71.62 | 70.58 | 71.30 | 284,674 | +0.55(+0.78%) |
Jun 17, 2015 | 70.87 | 71.17 | 70.33 | 70.75 | 359,724 | +0.20(+0.28%) |
Jun 16, 2015 | 70.11 | 70.65 | 69.90 | 70.55 | 229,874 | +0.21(+0.30%) |
Jun 15, 2015 | 70.49 | 70.87 | 69.86 | 70.34 | 269,939 | -0.78(-1.09%) |
Jun 12, 2015 | 71.15 | 71.21 | 70.66 | 71.12 | 298,698 | -0.21(-0.30%) |
Jun 11, 2015 | 70.60 | 71.35 | 70.60 | 71.33 | 498,405 | +1.04(+1.48%) |
Jun 10, 2015 | 69.87 | 70.41 | 69.50 | 70.29 | 313,258 | +0.93(+1.34%) |
Jun 09, 2015 | 69.43 | 69.99 | 69.32 | 69.36 | 417,517 | -0.10(-0.14%) |
Jun 08, 2015 | 69.47 | 69.95 | 69.22 | 69.46 | 325,780 | -0.34(-0.49%) |
Jun 05, 2015 | 68.99 | 69.85 | 68.49 | 69.80 | 350,452 | +0.69(+0.99%) |
Jun 04, 2015 | 69.29 | 69.29 | 68.86 | 69.11 | 309,442 | -0.60(-0.86%) |
Jun 03, 2015 | 69.28 | 70.02 | 69.01 | 69.71 | 166,405 | +0.73(+1.06%) |
Jun 02, 2015 | 68.80 | 69.42 | 68.55 | 68.98 | 280,106 | +0.11(+0.16%) |