Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 61.84 | 62.43 | 60.58 | 60.86 | 938,653 | -1.33(-2.14%) |
Aug 28, 2015 | 61.93 | 62.55 | 61.80 | 62.19 | 836,548 | +0.23(+0.37%) |
Aug 27, 2015 | 61.38 | 62.31 | 60.88 | 61.96 | 1,119,447 | +1.48(+2.45%) |
Aug 26, 2015 | 60.50 | 61.04 | 58.80 | 60.48 | 1,905,182 | +0.97(+1.63%) |
Aug 25, 2015 | 61.74 | 61.74 | 59.42 | 59.51 | 1,467,126 | -0.62(-1.03%) |
Aug 24, 2015 | 55.00 | 60.82 | 53.48 | 60.13 | 2,375,430 | -0.36(-0.60%) |
Aug 21, 2015 | 62.25 | 62.41 | 60.47 | 60.49 | 1,790,901 | -2.33(-3.71%) |
Aug 20, 2015 | 63.94 | 64.24 | 62.78 | 62.82 | 1,404,905 | -1.33(-2.07%) |
Aug 19, 2015 | 63.71 | 66.78 | 63.45 | 64.15 | 3,285,670 | +0.50(+0.79%) |
Aug 18, 2015 | 65.99 | 65.99 | 63.02 | 63.65 | 4,571,193 | -4.73(-6.92%) |
Aug 17, 2015 | 68.27 | 68.68 | 67.53 | 68.38 | 1,230,106 | +0.06(+0.09%) |
Aug 14, 2015 | 67.89 | 68.58 | 67.27 | 68.32 | 714,174 | +0.84(+1.24%) |
Aug 13, 2015 | 66.89 | 68.16 | 66.83 | 67.48 | 608,043 | +0.40(+0.60%) |
Aug 12, 2015 | 66.81 | 67.30 | 65.50 | 67.08 | 1,716,647 | -0.43(-0.64%) |
Aug 11, 2015 | 68.29 | 68.75 | 67.15 | 67.51 | 1,003,067 | -1.47(-2.13%) |
Aug 10, 2015 | 68.58 | 69.50 | 68.22 | 68.98 | 766,882 | +1.16(+1.71%) |
Aug 07, 2015 | 69.38 | 69.44 | 66.50 | 67.82 | 1,161,150 | -1.78(-2.56%) |
Aug 06, 2015 | 70.22 | 70.55 | 69.26 | 69.60 | 876,138 | -0.55(-0.78%) |
Aug 05, 2015 | 68.65 | 70.65 | 68.65 | 70.15 | 955,371 | +1.50(+2.18%) |
Aug 04, 2015 | 67.78 | 69.08 | 67.69 | 68.65 | 643,044 | +0.97(+1.43%) |
Aug 03, 2015 | 68.06 | 68.57 | 66.67 | 67.68 | 754,127 | -0.30(-0.44%) |
Jul 31, 2015 | 68.40 | 68.58 | 67.86 | 67.98 | 563,995 | -0.10(-0.15%) |
Jul 30, 2015 | 67.26 | 68.44 | 66.63 | 68.08 | 716,654 | +0.49(+0.72%) |
Jul 29, 2015 | 67.15 | 67.93 | 67.00 | 67.59 | 816,648 | +0.45(+0.67%) |
Jul 28, 2015 | 67.67 | 67.67 | 66.41 | 67.14 | 1,127,050 | +0.13(+0.19%) |
Jul 27, 2015 | 67.32 | 67.83 | 66.25 | 67.01 | 456,675 | -0.88(-1.30%) |
Jul 24, 2015 | 68.63 | 69.09 | 67.35 | 67.89 | 506,598 | -0.22(-0.32%) |
Jul 23, 2015 | 68.35 | 69.09 | 67.67 | 68.11 | 428,899 | +0.08(+0.12%) |
Jul 22, 2015 | 67.58 | 68.74 | 67.48 | 68.03 | 412,500 | +0.22(+0.32%) |
Jul 21, 2015 | 68.65 | 69.44 | 67.26 | 67.81 | 864,491 | -1.14(-1.65%) |
Jul 20, 2015 | 69.09 | 69.23 | 68.67 | 68.95 | 524,470 | +0.09(+0.13%) |
Jul 17, 2015 | 68.43 | 68.98 | 68.27 | 68.86 | 416,055 | +0.06(+0.09%) |
Jul 16, 2015 | 68.82 | 69.53 | 68.65 | 68.80 | 618,127 | +0.49(+0.72%) |
Jul 15, 2015 | 68.55 | 68.80 | 68.04 | 68.31 | 670,667 | -0.04(-0.06%) |
Jul 14, 2015 | 67.99 | 68.42 | 67.65 | 68.35 | 850,114 | +0.20(+0.29%) |
Jul 13, 2015 | 67.53 | 68.32 | 67.53 | 68.15 | 904,331 | +0.93(+1.38%) |
Jul 10, 2015 | 67.14 | 67.38 | 66.80 | 67.22 | 607,763 | +0.62(+0.93%) |
Jul 09, 2015 | 68.37 | 68.40 | 66.51 | 66.60 | 1,050,462 | -0.87(-1.29%) |
Jul 08, 2015 | 67.71 | 67.89 | 67.09 | 67.47 | 872,560 | -0.52(-0.76%) |
Jul 07, 2015 | 67.42 | 68.12 | 66.72 | 67.98 | 904,884 | +0.89(+1.33%) |
Jul 06, 2015 | 66.43 | 67.47 | 66.34 | 67.09 | 1,404,374 | +0.00(+0.00%) |
Jul 02, 2015 | 67.35 | 67.09 | 67.09 | 67.09 | 832,900 | +0.11(+0.16%) |
Jul 01, 2015 | 66.59 | 67.02 | 65.76 | 66.98 | 1,259,394 | +1.12(+1.70%) |
Jun 30, 2015 | 65.86 | 66.80 | 65.50 | 65.86 | 803,617 | +0.36(+0.55%) |
Jun 29, 2015 | 66.15 | 66.69 | 65.41 | 65.50 | 813,482 | -1.32(-1.98%) |
Jun 26, 2015 | 67.16 | 67.20 | 66.38 | 66.82 | 1,459,392 | -0.03(-0.04%) |
Jun 25, 2015 | 67.53 | 67.67 | 66.66 | 66.85 | 672,968 | -0.37(-0.55%) |
Jun 24, 2015 | 68.48 | 68.76 | 67.08 | 67.22 | 890,157 | -1.26(-1.84%) |
Jun 23, 2015 | 68.43 | 68.61 | 67.80 | 68.48 | 809,144 | +0.38(+0.56%) |
Jun 22, 2015 | 68.01 | 68.61 | 67.63 | 68.10 | 956,411 | +0.27(+0.40%) |
Jun 19, 2015 | 67.00 | 67.99 | 66.60 | 67.83 | 1,578,206 | +1.04(+1.56%) |
Jun 18, 2015 | 65.37 | 67.24 | 65.28 | 66.79 | 1,038,507 | +1.53(+2.34%) |
Jun 17, 2015 | 64.88 | 65.75 | 64.60 | 65.26 | 1,223,196 | +0.73(+1.12%) |
Jun 16, 2015 | 62.64 | 64.57 | 62.15 | 64.53 | 1,812,763 | +2.91(+4.73%) |
Jun 15, 2015 | 61.83 | 61.86 | 61.25 | 61.62 | 574,021 | -0.47(-0.76%) |
Jun 12, 2015 | 62.05 | 62.32 | 61.59 | 62.09 | 520,748 | -0.14(-0.22%) |
Jun 11, 2015 | 62.81 | 62.97 | 62.02 | 62.23 | 668,965 | -0.53(-0.84%) |
Jun 10, 2015 | 62.48 | 62.99 | 62.44 | 62.76 | 565,446 | +0.41(+0.66%) |
Jun 09, 2015 | 62.50 | 62.60 | 61.73 | 62.35 | 514,372 | -0.38(-0.61%) |
Jun 08, 2015 | 62.51 | 63.19 | 62.12 | 62.73 | 650,532 | +0.05(+0.08%) |
Jun 05, 2015 | 62.29 | 62.79 | 61.72 | 62.68 | 480,610 | +0.15(+0.24%) |
Jun 04, 2015 | 63.17 | 63.32 | 62.28 | 62.53 | 470,046 | -0.87(-1.37%) |
Jun 03, 2015 | 63.11 | 63.57 | 62.70 | 63.40 | 603,295 | +0.49(+0.78%) |
Jun 02, 2015 | 62.79 | 63.17 | 62.18 | 62.91 | 707,567 | +0.00(+0.00%) |