Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 58.10 | 60.10 | 57.70 | 59.83 | 21,992,958 | +1.40(+2.40%) |
Aug 28, 2015 | 56.93 | 59.05 | 56.30 | 58.43 | 20,439,232 | +1.70(+2.99%) |
Aug 27, 2015 | 55.55 | 56.84 | 54.47 | 56.74 | 37,255,012 | +2.89(+5.36%) |
Aug 26, 2015 | 55.72 | 55.27 | 52.25 | 53.85 | 75,496,032 | -1.87(-3.35%) |
Aug 25, 2015 | 58.85 | 58.86 | 55.70 | 55.72 | 15,729,223 | -1.04(-1.83%) |
Aug 24, 2015 | 56.79 | 58.62 | 56.10 | 56.75 | 22,583,934 | -2.79(-4.68%) |
Aug 21, 2015 | 60.54 | 61.38 | 59.54 | 59.54 | 14,487,708 | -1.49(-2.44%) |
Aug 20, 2015 | 61.82 | 62.87 | 61.04 | 61.03 | 11,042,615 | -0.95(-1.52%) |
Aug 19, 2015 | 63.28 | 63.72 | 61.77 | 61.98 | 12,247,964 | -1.91(-2.98%) |
Aug 18, 2015 | 64.19 | 64.37 | 63.47 | 63.88 | 6,646,537 | -0.27(-0.42%) |
Aug 17, 2015 | 63.81 | 64.42 | 63.81 | 64.15 | 6,306,752 | -0.28(-0.43%) |
Aug 14, 2015 | 64.55 | 65.40 | 64.17 | 64.43 | 5,468,723 | -0.18(-0.27%) |
Aug 13, 2015 | 64.83 | 65.06 | 64.10 | 64.60 | 7,690,597 | -0.57(-0.87%) |
Aug 12, 2015 | 64.53 | 65.33 | 63.67 | 65.17 | 8,780,175 | +0.36(+0.56%) |
Aug 11, 2015 | 63.74 | 64.88 | 63.43 | 64.81 | 7,924,834 | -0.06(-0.09%) |
Aug 10, 2015 | 63.15 | 64.90 | 63.12 | 64.87 | 8,820,522 | +1.68(+2.66%) |
Aug 07, 2015 | 63.94 | 64.42 | 62.96 | 63.19 | 8,168,867 | -1.03(-1.60%) |
Aug 06, 2015 | 63.10 | 64.68 | 62.81 | 64.22 | 10,758,666 | +0.84(+1.32%) |
Aug 05, 2015 | 63.72 | 64.50 | 63.10 | 63.38 | 7,565,695 | +0.18(+0.28%) |
Aug 04, 2015 | 63.26 | 63.77 | 62.90 | 63.21 | 6,125,959 | +0.15(+0.23%) |
Aug 03, 2015 | 63.03 | 63.88 | 62.74 | 63.06 | 8,862,527 | -0.57(-0.89%) |
Jul 31, 2015 | 63.84 | 64.16 | 63.48 | 63.63 | 7,248,244 | -0.54(-0.84%) |
Jul 30, 2015 | 64.58 | 64.86 | 63.83 | 64.17 | 6,056,966 | -0.28(-0.44%) |
Jul 29, 2015 | 63.00 | 64.74 | 62.94 | 64.45 | 11,050,577 | +1.07(+1.68%) |
Jul 28, 2015 | 63.41 | 63.81 | 62.35 | 63.38 | 10,843,071 | +0.57(+0.91%) |
Jul 27, 2015 | 63.00 | 63.38 | 62.43 | 62.81 | 9,353,537 | -0.88(-1.38%) |
Jul 24, 2015 | 65.88 | 65.92 | 63.51 | 63.69 | 11,383,725 | -2.40(-3.63%) |
Jul 23, 2015 | 65.48 | 66.54 | 65.24 | 66.09 | 8,355,467 | +0.58(+0.89%) |
Jul 22, 2015 | 64.52 | 65.96 | 64.19 | 65.50 | 13,782,844 | +0.74(+1.14%) |
Jul 21, 2015 | 64.06 | 65.53 | 63.86 | 64.77 | 10,163,335 | +0.60(+0.93%) |
Jul 20, 2015 | 64.72 | 64.94 | 64.11 | 64.17 | 9,255,614 | -0.15(-0.23%) |
Jul 17, 2015 | 64.70 | 65.26 | 63.90 | 64.31 | 11,841,930 | -0.14(-0.21%) |
Jul 16, 2015 | 64.98 | 65.12 | 64.28 | 64.45 | 8,618,166 | +0.20(+0.31%) |
Jul 15, 2015 | 65.12 | 65.29 | 64.17 | 64.25 | 11,445,015 | -1.28(-1.95%) |
Jul 14, 2015 | 64.84 | 66.16 | 64.67 | 65.53 | 8,007,049 | +0.77(+1.19%) |
Jul 13, 2015 | 64.55 | 64.90 | 64.13 | 64.76 | 7,306,857 | +0.25(+0.39%) |
Jul 10, 2015 | 64.75 | 64.96 | 63.95 | 64.50 | 8,476,372 | +0.31(+0.49%) |
Jul 09, 2015 | 64.75 | 64.80 | 64.02 | 64.19 | 9,645,668 | +0.48(+0.76%) |
Jul 08, 2015 | 64.49 | 64.89 | 63.44 | 63.71 | 8,782,053 | -0.98(-1.52%) |
Jul 07, 2015 | 64.25 | 65.03 | 63.17 | 64.69 | 12,290,331 | +0.55(+0.85%) |
Jul 06, 2015 | 63.67 | 64.71 | 63.31 | 64.14 | 9,908,833 | -0.40(-0.62%) |
Jul 02, 2015 | 65.00 | 64.54 | 64.54 | 64.54 | 9,901,689 | -0.22(-0.34%) |
Jul 01, 2015 | 66.39 | 66.60 | 64.47 | 64.77 | 13,158,019 | -1.45(-2.19%) |
Jun 30, 2015 | 66.36 | 66.45 | 65.31 | 66.22 | 10,469,273 | +0.41(+0.62%) |
Jun 29, 2015 | 65.76 | 66.54 | 65.73 | 65.81 | 9,122,275 | -0.78(-1.17%) |
Jun 26, 2015 | 66.37 | 67.09 | 66.13 | 66.59 | 33,174,802 | +0.00(+0.00%) |
Jun 25, 2015 | 67.12 | 67.39 | 66.59 | 66.59 | 7,621,257 | -0.65(-0.96%) |
Jun 24, 2015 | 67.04 | 67.70 | 66.86 | 67.23 | 8,545,919 | -0.38(-0.56%) |
Jun 23, 2015 | 66.59 | 67.67 | 66.45 | 67.61 | 7,719,741 | +0.79(+1.18%) |
Jun 22, 2015 | 66.77 | 67.02 | 65.92 | 66.82 | 9,467,117 | +0.27(+0.40%) |
Jun 19, 2015 | 67.28 | 67.43 | 66.25 | 66.55 | 18,077,750 | -1.54(-2.27%) |
Jun 18, 2015 | 69.21 | 69.57 | 68.07 | 68.09 | 10,234,402 | -0.80(-1.16%) |
Jun 17, 2015 | 69.17 | 69.62 | 68.53 | 68.89 | 6,060,930 | -0.02(-0.02%) |
Jun 16, 2015 | 68.84 | 68.98 | 68.45 | 68.91 | 4,856,834 | +0.20(+0.29%) |
Jun 15, 2015 | 68.69 | 68.99 | 68.15 | 68.71 | 6,938,280 | -0.55(-0.80%) |
Jun 12, 2015 | 69.33 | 69.57 | 69.01 | 69.26 | 5,203,675 | -0.40(-0.57%) |
Jun 11, 2015 | 70.40 | 70.44 | 69.56 | 69.66 | 6,683,350 | -0.74(-1.05%) |
Jun 10, 2015 | 69.90 | 70.55 | 69.71 | 70.40 | 7,868,513 | +1.36(+1.97%) |
Jun 09, 2015 | 69.27 | 69.63 | 68.98 | 69.04 | 6,609,329 | +0.38(+0.55%) |
Jun 08, 2015 | 69.01 | 69.66 | 68.48 | 68.66 | 9,261,297 | -0.61(-0.89%) |
Jun 05, 2015 | 68.91 | 70.47 | 68.81 | 69.28 | 9,267,591 | +0.08(+0.11%) |
Jun 04, 2015 | 69.79 | 70.17 | 69.14 | 69.20 | 8,397,719 | -0.99(-1.41%) |
Jun 03, 2015 | 70.13 | 71.04 | 70.07 | 70.19 | 5,163,671 | -0.11(-0.15%) |
Jun 02, 2015 | 69.96 | 71.15 | 69.72 | 70.30 | 6,885,978 | +0.65(+0.94%) |