Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 59.42 | 59.79 | 58.81 | 59.27 | 1,190,417 | -0.35(-0.59%) |
Aug 28, 2015 | 59.01 | 59.66 | 58.73 | 59.62 | 1,125,685 | +0.51(+0.86%) |
Aug 27, 2015 | 59.10 | 59.84 | 58.23 | 59.11 | 2,338,577 | +0.54(+0.92%) |
Aug 26, 2015 | 59.12 | 59.40 | 57.06 | 58.57 | 2,287,615 | +0.74(+1.28%) |
Aug 25, 2015 | 59.57 | 60.32 | 57.61 | 57.83 | 1,440,476 | -0.40(-0.69%) |
Aug 24, 2015 | 55.98 | 60.17 | 54.74 | 58.23 | 3,376,131 | -2.72(-4.46%) |
Aug 21, 2015 | 62.21 | 62.47 | 60.94 | 60.95 | 2,671,422 | -2.32(-3.67%) |
Aug 20, 2015 | 65.26 | 65.34 | 63.15 | 63.27 | 2,228,982 | -2.82(-4.27%) |
Aug 19, 2015 | 66.68 | 66.97 | 65.77 | 66.09 | 673,512 | -0.59(-0.88%) |
Aug 18, 2015 | 67.16 | 67.25 | 66.26 | 66.68 | 780,820 | -0.51(-0.76%) |
Aug 17, 2015 | 65.50 | 67.21 | 65.50 | 67.19 | 878,910 | +0.88(+1.33%) |
Aug 14, 2015 | 66.05 | 66.47 | 65.57 | 66.31 | 492,803 | +0.34(+0.52%) |
Aug 13, 2015 | 66.12 | 66.82 | 65.83 | 65.97 | 729,057 | -0.03(-0.05%) |
Aug 12, 2015 | 65.42 | 66.47 | 65.00 | 66.00 | 1,037,562 | -0.06(-0.09%) |
Aug 11, 2015 | 67.00 | 67.21 | 65.65 | 66.06 | 1,023,855 | -1.19(-1.77%) |
Aug 10, 2015 | 67.45 | 68.22 | 66.98 | 67.25 | 1,880,719 | +0.33(+0.49%) |
Aug 07, 2015 | 67.63 | 68.15 | 66.06 | 66.92 | 1,315,246 | -0.96(-1.41%) |
Aug 06, 2015 | 68.67 | 69.82 | 66.09 | 67.88 | 2,475,298 | -0.34(-0.50%) |
Aug 05, 2015 | 65.12 | 68.50 | 65.12 | 68.22 | 4,190,061 | +2.82(+4.31%) |
Aug 04, 2015 | 65.70 | 66.22 | 65.13 | 65.40 | 1,284,756 | -0.22(-0.34%) |
Aug 03, 2015 | 64.49 | 65.70 | 64.44 | 65.62 | 1,544,847 | +1.01(+1.56%) |
Jul 31, 2015 | 65.43 | 65.53 | 64.41 | 64.61 | 1,386,095 | -0.37(-0.57%) |
Jul 30, 2015 | 65.04 | 65.40 | 64.32 | 64.98 | 1,171,351 | +0.00(+0.00%) |
Jul 29, 2015 | 65.43 | 65.67 | 64.64 | 64.98 | 1,952,181 | -0.71(-1.08%) |
Jul 28, 2015 | 64.91 | 65.81 | 63.70 | 65.69 | 1,191,736 | +1.47(+2.29%) |
Jul 27, 2015 | 64.80 | 64.91 | 63.72 | 64.22 | 1,407,284 | -0.79(-1.22%) |
Jul 24, 2015 | 66.83 | 66.92 | 64.73 | 65.01 | 1,446,291 | -1.22(-1.84%) |
Jul 23, 2015 | 65.22 | 66.50 | 65.18 | 66.23 | 1,988,568 | +0.91(+1.39%) |
Jul 22, 2015 | 65.05 | 65.92 | 64.27 | 65.32 | 1,716,589 | -0.42(-0.64%) |
Jul 21, 2015 | 66.29 | 66.72 | 65.39 | 65.74 | 852,580 | -0.65(-0.98%) |
Jul 20, 2015 | 67.12 | 67.12 | 66.05 | 66.39 | 868,359 | -0.66(-0.98%) |
Jul 17, 2015 | 67.31 | 67.31 | 65.38 | 67.05 | 3,389,939 | +0.33(+0.49%) |
Jul 16, 2015 | 69.39 | 69.92 | 65.12 | 66.72 | 4,223,271 | -2.33(-3.37%) |
Jul 15, 2015 | 69.19 | 69.31 | 68.74 | 69.05 | 836,581 | -0.20(-0.29%) |
Jul 14, 2015 | 69.22 | 69.59 | 68.94 | 69.25 | 865,823 | +0.10(+0.14%) |
Jul 13, 2015 | 69.61 | 69.68 | 68.95 | 69.15 | 1,080,515 | +0.34(+0.49%) |
Jul 10, 2015 | 67.93 | 69.00 | 67.48 | 68.81 | 1,459,208 | +1.80(+2.69%) |
Jul 09, 2015 | 68.23 | 68.23 | 66.98 | 67.01 | 1,048,121 | -0.09(-0.13%) |
Jul 08, 2015 | 67.87 | 68.11 | 66.87 | 67.10 | 1,066,741 | -1.14(-1.67%) |
Jul 07, 2015 | 68.13 | 68.49 | 66.26 | 68.24 | 1,519,997 | +0.12(+0.18%) |
Jul 06, 2015 | 68.09 | 68.90 | 67.83 | 68.12 | 901,634 | -0.59(-0.86%) |
Jul 02, 2015 | 68.69 | 68.71 | 68.71 | 68.71 | 968,900 | -0.01(-0.01%) |
Jul 01, 2015 | 68.28 | 68.80 | 67.81 | 68.72 | 2,125,118 | +1.01(+1.48%) |
Jun 30, 2015 | 67.97 | 68.47 | 67.29 | 67.71 | 1,972,558 | -0.31(-0.46%) |
Jun 29, 2015 | 69.40 | 69.74 | 67.83 | 68.02 | 1,487,858 | -1.71(-2.45%) |
Jun 26, 2015 | 69.93 | 70.48 | 69.28 | 69.73 | 3,855,018 | +0.07(+0.10%) |
Jun 25, 2015 | 69.48 | 70.40 | 69.36 | 69.66 | 1,583,425 | +0.32(+0.46%) |
Jun 24, 2015 | 70.30 | 70.45 | 69.24 | 69.34 | 1,674,839 | -1.32(-1.87%) |
Jun 23, 2015 | 70.73 | 71.06 | 70.32 | 70.66 | 1,442,955 | +0.28(+0.40%) |
Jun 22, 2015 | 70.65 | 71.29 | 70.30 | 70.38 | 1,543,930 | -0.14(-0.20%) |
Jun 19, 2015 | 71.54 | 71.92 | 70.44 | 70.52 | 2,269,065 | -1.37(-1.91%) |
Jun 18, 2015 | 72.15 | 72.75 | 71.68 | 71.89 | 1,519,507 | -0.08(-0.11%) |
Jun 17, 2015 | 72.61 | 72.69 | 71.68 | 71.97 | 1,275,369 | -0.59(-0.81%) |
Jun 16, 2015 | 72.26 | 72.60 | 71.65 | 72.56 | 1,150,818 | +0.31(+0.43%) |
Jun 15, 2015 | 72.29 | 72.51 | 71.71 | 72.25 | 1,541,175 | -0.37(-0.51%) |
Jun 12, 2015 | 73.06 | 73.12 | 71.70 | 72.62 | 1,381,881 | -0.17(-0.23%) |
Jun 11, 2015 | 73.06 | 73.06 | 72.09 | 72.79 | 963,795 | +0.24(+0.33%) |
Jun 10, 2015 | 73.23 | 73.24 | 72.51 | 72.55 | 1,674,112 | -0.47(-0.64%) |
Jun 09, 2015 | 73.37 | 73.76 | 71.97 | 73.02 | 2,255,268 | -0.62(-0.84%) |
Jun 08, 2015 | 75.50 | 75.66 | 73.26 | 73.64 | 2,067,296 | -1.87(-2.48%) |
Jun 05, 2015 | 73.26 | 75.94 | 72.68 | 75.51 | 3,235,458 | +1.26(+1.70%) |
Jun 04, 2015 | 74.95 | 76.29 | 74.04 | 74.25 | 7,379,002 | +3.44(+4.86%) |
Jun 03, 2015 | 71.24 | 71.24 | 70.31 | 70.81 | 1,409,499 | -0.89(-1.24%) |
Jun 02, 2015 | 71.71 | 72.93 | 71.54 | 71.70 | 1,418,432 | -0.37(-0.51%) |