Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 56.25 | 56.88 | 55.66 | 56.34 | 483,871 | -0.37(-0.65%) |
Aug 28, 2015 | 56.58 | 57.19 | 55.24 | 56.71 | 495,366 | -0.33(-0.58%) |
Aug 27, 2015 | 57.45 | 57.65 | 56.07 | 57.04 | 431,279 | +0.43(+0.76%) |
Aug 26, 2015 | 56.87 | 57.09 | 54.10 | 56.61 | 484,682 | +0.84(+1.51%) |
Aug 25, 2015 | 55.45 | 57.72 | 55.45 | 55.77 | 806,484 | +1.13(+2.07%) |
Aug 24, 2015 | 52.56 | 57.35 | 50.82 | 54.64 | 886,388 | -1.62(-2.88%) |
Aug 21, 2015 | 56.81 | 57.99 | 55.55 | 56.26 | 682,211 | -1.78(-3.07%) |
Aug 20, 2015 | 60.97 | 61.23 | 58.01 | 58.04 | 543,353 | -3.72(-6.02%) |
Aug 19, 2015 | 62.74 | 63.16 | 61.72 | 61.76 | 325,063 | -1.10(-1.75%) |
Aug 18, 2015 | 65.30 | 65.59 | 62.34 | 62.86 | 364,991 | -2.04(-3.14%) |
Aug 17, 2015 | 62.89 | 64.98 | 62.40 | 64.90 | 247,968 | +1.55(+2.45%) |
Aug 14, 2015 | 62.60 | 64.23 | 62.06 | 63.35 | 288,334 | +0.54(+0.86%) |
Aug 13, 2015 | 63.65 | 64.28 | 62.58 | 62.81 | 310,670 | -1.02(-1.60%) |
Aug 12, 2015 | 63.52 | 63.99 | 61.17 | 63.83 | 386,481 | -0.68(-1.05%) |
Aug 11, 2015 | 65.07 | 66.37 | 63.50 | 64.51 | 230,630 | -1.27(-1.93%) |
Aug 10, 2015 | 64.89 | 66.54 | 64.43 | 65.78 | 378,033 | +1.24(+1.92%) |
Aug 07, 2015 | 63.94 | 64.92 | 62.84 | 64.54 | 575,199 | +0.47(+0.73%) |
Aug 06, 2015 | 67.03 | 67.39 | 62.54 | 64.07 | 639,948 | -2.71(-4.06%) |
Aug 05, 2015 | 64.67 | 66.80 | 64.35 | 66.78 | 874,237 | +2.47(+3.84%) |
Aug 04, 2015 | 64.00 | 64.82 | 63.50 | 64.31 | 614,781 | +0.37(+0.58%) |
Aug 03, 2015 | 64.59 | 64.80 | 62.80 | 63.94 | 399,530 | -0.76(-1.17%) |
Jul 31, 2015 | 64.04 | 65.17 | 64.04 | 64.70 | 694,805 | +0.49(+0.76%) |
Jul 30, 2015 | 65.63 | 65.92 | 64.16 | 64.21 | 720,120 | -1.65(-2.51%) |
Jul 29, 2015 | 65.90 | 66.33 | 64.19 | 65.86 | 742,983 | -0.54(-0.81%) |
Jul 28, 2015 | 66.20 | 66.45 | 64.54 | 66.40 | 456,759 | +0.64(+0.97%) |
Jul 27, 2015 | 68.93 | 68.93 | 65.48 | 65.76 | 664,262 | -3.49(-5.04%) |
Jul 24, 2015 | 71.07 | 72.70 | 67.81 | 69.25 | 1,153,654 | +1.71(+2.53%) |
Jul 23, 2015 | 67.26 | 69.42 | 67.00 | 67.54 | 870,227 | +0.68(+1.02%) |
Jul 22, 2015 | 66.95 | 67.26 | 65.78 | 66.86 | 356,546 | +0.18(+0.27%) |
Jul 21, 2015 | 66.63 | 67.25 | 65.52 | 66.68 | 310,105 | -0.02(-0.03%) |
Jul 20, 2015 | 67.00 | 67.67 | 66.30 | 66.70 | 316,446 | -0.19(-0.28%) |
Jul 17, 2015 | 67.79 | 68.16 | 66.22 | 66.89 | 384,483 | -0.71(-1.05%) |
Jul 16, 2015 | 67.20 | 68.37 | 66.39 | 67.60 | 602,970 | +0.94(+1.41%) |
Jul 15, 2015 | 66.59 | 67.74 | 66.09 | 66.66 | 591,563 | +0.19(+0.29%) |
Jul 14, 2015 | 65.36 | 66.94 | 65.16 | 66.47 | 427,184 | +1.53(+2.36%) |
Jul 13, 2015 | 65.12 | 65.87 | 64.14 | 64.94 | 291,488 | +0.23(+0.36%) |
Jul 10, 2015 | 65.41 | 65.97 | 63.64 | 64.71 | 527,992 | +0.18(+0.28%) |
Jul 09, 2015 | 63.69 | 65.09 | 62.23 | 64.53 | 447,056 | +1.86(+2.97%) |
Jul 08, 2015 | 61.69 | 63.44 | 61.27 | 62.67 | 432,037 | +0.40(+0.64%) |
Jul 07, 2015 | 63.47 | 63.47 | 60.67 | 62.27 | 746,237 | -1.10(-1.74%) |
Jul 06, 2015 | 63.07 | 64.34 | 62.52 | 63.37 | 329,511 | -0.25(-0.39%) |
Jul 02, 2015 | 64.22 | 63.62 | 63.62 | 63.62 | 337,800 | -0.75(-1.17%) |
Jul 01, 2015 | 64.14 | 65.14 | 63.81 | 64.37 | 532,251 | +0.70(+1.10%) |
Jun 30, 2015 | 63.13 | 64.30 | 62.58 | 63.67 | 584,190 | +1.31(+2.10%) |
Jun 29, 2015 | 63.38 | 64.65 | 62.30 | 62.36 | 642,142 | -2.68(-4.12%) |
Jun 26, 2015 | 65.44 | 65.44 | 63.88 | 65.04 | 970,113 | -0.07(-0.11%) |
Jun 25, 2015 | 65.94 | 66.55 | 64.76 | 65.11 | 717,766 | +0.11(+0.17%) |
Jun 24, 2015 | 67.85 | 67.87 | 64.36 | 65.00 | 594,132 | -1.95(-2.91%) |
Jun 23, 2015 | 66.92 | 67.00 | 65.73 | 66.95 | 429,806 | +0.32(+0.48%) |
Jun 22, 2015 | 66.84 | 67.50 | 65.98 | 66.63 | 713,638 | +0.14(+0.21%) |
Jun 19, 2015 | 66.86 | 67.32 | 65.83 | 66.49 | 832,023 | -0.17(-0.26%) |
Jun 18, 2015 | 64.95 | 67.66 | 64.03 | 66.66 | 1,090,820 | +2.27(+3.53%) |
Jun 17, 2015 | 63.73 | 64.85 | 63.52 | 64.39 | 800,852 | +0.72(+1.13%) |
Jun 16, 2015 | 63.01 | 64.44 | 62.44 | 63.67 | 836,346 | +0.58(+0.92%) |
Jun 15, 2015 | 60.06 | 63.64 | 59.33 | 63.09 | 1,030,626 | +2.53(+4.18%) |
Jun 12, 2015 | 61.00 | 61.63 | 60.02 | 60.56 | 1,376,069 | +0.39(+0.65%) |
Jun 11, 2015 | 60.07 | 60.50 | 58.78 | 60.17 | 1,146,092 | -0.99(-1.62%) |
Jun 10, 2015 | 61.00 | 61.69 | 59.76 | 61.16 | 664,532 | +0.14(+0.23%) |
Jun 09, 2015 | 61.22 | 61.77 | 58.66 | 61.02 | 604,244 | +0.57(+0.94%) |
Jun 08, 2015 | 63.48 | 64.00 | 60.30 | 60.45 | 554,937 | -2.02(-3.23%) |
Jun 05, 2015 | 59.84 | 62.66 | 59.54 | 62.47 | 899,304 | +3.62(+6.15%) |
Jun 04, 2015 | 60.47 | 61.19 | 58.45 | 58.85 | 468,099 | -1.75(-2.89%) |
Jun 03, 2015 | 59.22 | 60.67 | 58.80 | 60.60 | 497,715 | +1.69(+2.87%) |
Jun 02, 2015 | 59.12 | 59.49 | 58.15 | 58.91 | 341,397 | +0.09(+0.15%) |