Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.06 | 73.86 | 71.25 | 71.47 | 526,487 | -1.74(-2.38%) |
Aug 28, 2015 | 71.95 | 73.68 | 71.17 | 73.21 | 564,329 | -0.21(-0.29%) |
Aug 27, 2015 | 73.02 | 73.48 | 71.61 | 73.42 | 406,596 | +1.49(+2.07%) |
Aug 26, 2015 | 71.23 | 72.06 | 69.77 | 71.93 | 474,807 | +1.99(+2.85%) |
Aug 25, 2015 | 72.96 | 73.78 | 69.88 | 69.94 | 894,891 | -0.92(-1.30%) |
Aug 24, 2015 | 71.28 | 73.78 | 69.90 | 70.86 | 1,224,507 | -3.34(-4.50%) |
Aug 21, 2015 | 75.29 | 75.80 | 74.00 | 74.20 | 695,766 | -1.63(-2.15%) |
Aug 20, 2015 | 77.17 | 77.34 | 75.77 | 75.83 | 556,383 | -2.38(-3.04%) |
Aug 19, 2015 | 78.47 | 78.81 | 77.30 | 78.21 | 507,926 | -0.19(-0.24%) |
Aug 18, 2015 | 78.14 | 79.62 | 78.14 | 78.40 | 503,149 | -0.26(-0.33%) |
Aug 17, 2015 | 77.22 | 78.86 | 76.86 | 78.66 | 592,882 | +1.05(+1.35%) |
Aug 14, 2015 | 77.35 | 77.80 | 76.75 | 77.61 | 327,155 | +0.45(+0.58%) |
Aug 13, 2015 | 77.21 | 77.76 | 76.51 | 77.16 | 360,646 | +0.03(+0.04%) |
Aug 12, 2015 | 76.73 | 77.20 | 75.80 | 77.13 | 465,866 | -0.10(-0.13%) |
Aug 11, 2015 | 76.95 | 78.06 | 76.50 | 77.23 | 651,709 | -0.24(-0.31%) |
Aug 10, 2015 | 76.92 | 78.19 | 76.76 | 77.47 | 967,995 | +0.92(+1.20%) |
Aug 07, 2015 | 75.34 | 76.68 | 74.55 | 76.55 | 842,549 | +1.34(+1.78%) |
Aug 06, 2015 | 75.98 | 77.70 | 74.87 | 75.21 | 1,514,693 | +0.09(+0.12%) |
Aug 05, 2015 | 73.44 | 75.21 | 73.44 | 75.12 | 988,672 | +1.67(+2.27%) |
Aug 04, 2015 | 74.31 | 74.80 | 73.08 | 73.45 | 718,197 | -0.72(-0.97%) |
Aug 03, 2015 | 73.19 | 74.27 | 73.09 | 74.17 | 1,239,189 | +1.44(+1.98%) |
Jul 31, 2015 | 71.95 | 73.77 | 71.62 | 72.73 | 1,565,227 | +1.39(+1.95%) |
Jul 30, 2015 | 66.00 | 73.47 | 65.06 | 71.34 | 2,015,874 | +4.88(+7.34%) |
Jul 29, 2015 | 65.84 | 66.84 | 65.56 | 66.46 | 1,169,003 | +0.62(+0.94%) |
Jul 28, 2015 | 66.27 | 66.34 | 65.28 | 65.84 | 765,555 | -0.46(-0.69%) |
Jul 27, 2015 | 66.25 | 67.11 | 65.61 | 66.30 | 607,787 | +0.03(+0.05%) |
Jul 24, 2015 | 66.60 | 66.80 | 65.54 | 66.27 | 848,541 | -0.78(-1.16%) |
Jul 23, 2015 | 70.88 | 71.17 | 66.79 | 67.05 | 2,217,644 | -3.31(-4.70%) |
Jul 22, 2015 | 63.89 | 70.36 | 63.89 | 70.36 | 2,241,007 | +6.37(+9.95%) |
Jul 21, 2015 | 63.47 | 64.39 | 63.47 | 63.99 | 776,153 | +0.59(+0.93%) |
Jul 20, 2015 | 63.14 | 63.58 | 62.63 | 63.40 | 762,688 | +0.15(+0.24%) |
Jul 17, 2015 | 63.92 | 64.14 | 63.05 | 63.25 | 508,348 | -0.58(-0.91%) |
Jul 16, 2015 | 64.76 | 64.89 | 63.01 | 63.83 | 718,659 | -0.29(-0.45%) |
Jul 15, 2015 | 64.64 | 65.36 | 63.54 | 64.12 | 690,903 | -0.60(-0.93%) |
Jul 14, 2015 | 64.86 | 65.24 | 64.57 | 64.72 | 487,556 | -0.18(-0.28%) |
Jul 13, 2015 | 64.57 | 65.05 | 64.06 | 64.90 | 387,373 | +0.81(+1.26%) |
Jul 10, 2015 | 63.50 | 64.39 | 62.97 | 64.09 | 561,063 | +1.22(+1.94%) |
Jul 09, 2015 | 62.51 | 63.45 | 62.31 | 62.87 | 688,198 | +0.91(+1.47%) |
Jul 08, 2015 | 62.11 | 63.33 | 61.77 | 61.96 | 655,500 | -0.68(-1.09%) |
Jul 07, 2015 | 62.90 | 63.12 | 61.58 | 62.64 | 641,598 | +0.05(+0.08%) |
Jul 06, 2015 | 62.00 | 63.07 | 61.94 | 62.59 | 1,942,033 | +0.19(+0.30%) |
Jul 02, 2015 | 62.96 | 62.40 | 62.40 | 62.40 | 768,100 | -0.73(-1.16%) |
Jul 01, 2015 | 64.97 | 65.25 | 62.90 | 63.13 | 985,185 | -1.01(-1.57%) |
Jun 30, 2015 | 64.17 | 64.63 | 63.37 | 64.14 | 1,181,837 | +0.62(+0.98%) |
Jun 29, 2015 | 63.50 | 65.85 | 63.38 | 63.52 | 1,283,524 | -0.17(-0.27%) |
Jun 26, 2015 | 64.35 | 64.72 | 63.47 | 63.69 | 1,250,700 | -0.69(-1.07%) |
Jun 25, 2015 | 65.12 | 65.63 | 64.26 | 64.38 | 608,770 | -0.40(-0.62%) |
Jun 24, 2015 | 65.83 | 65.91 | 64.57 | 64.78 | 460,384 | -0.99(-1.51%) |
Jun 23, 2015 | 66.37 | 66.51 | 65.53 | 65.77 | 533,191 | -0.74(-1.11%) |
Jun 22, 2015 | 66.50 | 66.73 | 66.08 | 66.51 | 675,930 | +0.01(+0.02%) |
Jun 19, 2015 | 67.47 | 67.78 | 66.40 | 66.50 | 853,877 | -0.76(-1.13%) |
Jun 18, 2015 | 66.47 | 67.95 | 66.47 | 67.26 | 611,372 | +0.86(+1.30%) |
Jun 17, 2015 | 66.34 | 67.16 | 66.20 | 66.40 | 425,025 | -0.03(-0.05%) |
Jun 16, 2015 | 66.40 | 66.97 | 66.01 | 66.44 | 409,478 | +0.22(+0.32%) |
Jun 15, 2015 | 64.50 | 66.22 | 64.00 | 66.22 | 1,930,800 | +1.41(+2.17%) |
Jun 12, 2015 | 64.97 | 65.39 | 64.76 | 64.81 | 733,556 | -0.59(-0.89%) |
Jun 11, 2015 | 65.18 | 65.89 | 64.81 | 65.40 | 704,066 | +0.26(+0.39%) |
Jun 10, 2015 | 64.66 | 65.35 | 64.06 | 65.14 | 829,912 | +0.52(+0.80%) |
Jun 09, 2015 | 65.24 | 65.58 | 64.39 | 64.63 | 724,596 | -0.87(-1.32%) |
Jun 08, 2015 | 65.42 | 66.11 | 65.19 | 65.50 | 775,526 | -0.10(-0.16%) |
Jun 05, 2015 | 65.94 | 66.17 | 65.31 | 65.60 | 1,018,374 | -0.61(-0.91%) |
Jun 04, 2015 | 66.02 | 66.67 | 65.58 | 66.20 | 829,028 | +0.12(+0.18%) |
Jun 03, 2015 | 67.49 | 67.49 | 65.50 | 66.08 | 1,631,964 | -0.95(-1.42%) |
Jun 02, 2015 | 67.28 | 68.17 | 66.89 | 67.03 | 741,978 | -0.73(-1.08%) |