Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 65.81 | 66.59 | 64.71 | 64.87 | 3,109,429 | -1.73(-2.59%) |
Aug 28, 2015 | 65.34 | 67.15 | 65.23 | 66.60 | 3,036,930 | +0.74(+1.12%) |
Aug 27, 2015 | 65.86 | 66.34 | 64.24 | 65.87 | 2,979,502 | +0.80(+1.24%) |
Aug 26, 2015 | 64.24 | 65.20 | 62.43 | 65.06 | 4,427,785 | +2.75(+4.41%) |
Aug 25, 2015 | 64.63 | 65.00 | 62.25 | 62.31 | 5,892,166 | -0.16(-0.25%) |
Aug 24, 2015 | 59.09 | 64.18 | 58.32 | 62.47 | 6,736,164 | -1.79(-2.79%) |
Aug 21, 2015 | 64.00 | 65.94 | 62.78 | 64.27 | 5,502,838 | -2.14(-3.22%) |
Aug 20, 2015 | 69.53 | 70.11 | 66.31 | 66.40 | 5,136,193 | -3.82(-5.45%) |
Aug 19, 2015 | 72.13 | 72.30 | 70.03 | 70.23 | 3,239,230 | -2.20(-3.03%) |
Aug 18, 2015 | 72.68 | 73.06 | 71.77 | 72.43 | 2,871,341 | +0.15(+0.20%) |
Aug 17, 2015 | 71.44 | 72.48 | 70.85 | 72.28 | 2,700,956 | +0.86(+1.21%) |
Aug 14, 2015 | 72.00 | 72.33 | 71.32 | 71.42 | 2,224,375 | -0.55(-0.76%) |
Aug 13, 2015 | 72.13 | 72.69 | 71.62 | 71.97 | 2,029,877 | -0.33(-0.46%) |
Aug 12, 2015 | 71.78 | 72.51 | 70.32 | 72.30 | 2,955,736 | -0.10(-0.14%) |
Aug 11, 2015 | 72.07 | 72.46 | 71.46 | 72.40 | 2,508,008 | -0.15(-0.20%) |
Aug 10, 2015 | 72.77 | 73.39 | 72.28 | 72.54 | 2,905,934 | +0.60(+0.83%) |
Aug 07, 2015 | 72.34 | 72.51 | 71.02 | 71.95 | 3,141,686 | -0.64(-0.88%) |
Aug 06, 2015 | 73.55 | 74.19 | 72.08 | 72.58 | 4,682,105 | -1.13(-1.53%) |
Aug 05, 2015 | 70.97 | 74.30 | 70.86 | 73.71 | 5,947,411 | +3.30(+4.68%) |
Aug 04, 2015 | 69.34 | 70.55 | 69.34 | 70.42 | 2,800,591 | +0.81(+1.17%) |
Aug 03, 2015 | 69.91 | 70.53 | 68.79 | 69.60 | 3,925,447 | -0.57(-0.81%) |
Jul 31, 2015 | 69.66 | 71.33 | 69.14 | 70.17 | 5,811,648 | -0.74(-1.04%) |
Jul 30, 2015 | 70.62 | 71.25 | 69.66 | 70.91 | 3,860,338 | +0.12(+0.17%) |
Jul 29, 2015 | 70.52 | 71.10 | 69.72 | 70.79 | 2,728,247 | +0.37(+0.53%) |
Jul 28, 2015 | 70.63 | 71.09 | 69.78 | 70.42 | 3,450,258 | +0.57(+0.81%) |
Jul 27, 2015 | 71.03 | 71.44 | 69.59 | 69.85 | 3,489,916 | -1.05(-1.48%) |
Jul 24, 2015 | 70.43 | 71.11 | 69.87 | 70.90 | 4,370,210 | +0.47(+0.67%) |
Jul 23, 2015 | 71.91 | 72.16 | 70.38 | 70.43 | 3,603,165 | -1.09(-1.52%) |
Jul 22, 2015 | 72.22 | 72.42 | 70.50 | 71.51 | 5,347,722 | -0.75(-1.03%) |
Jul 21, 2015 | 73.59 | 73.65 | 71.93 | 72.26 | 2,501,900 | -1.09(-1.48%) |
Jul 20, 2015 | 73.04 | 73.48 | 72.19 | 73.35 | 2,756,427 | +1.29(+1.80%) |
Jul 17, 2015 | 71.54 | 72.13 | 70.99 | 72.05 | 3,818,819 | +0.49(+0.69%) |
Jul 16, 2015 | 71.40 | 71.82 | 71.00 | 71.56 | 4,505,078 | +0.46(+0.65%) |
Jul 15, 2015 | 71.12 | 71.58 | 70.94 | 71.10 | 4,826,670 | +0.25(+0.35%) |
Jul 14, 2015 | 72.14 | 72.18 | 70.64 | 70.86 | 6,383,380 | -1.27(-1.75%) |
Jul 13, 2015 | 71.01 | 72.43 | 71.01 | 72.12 | 3,683,756 | +1.44(+2.04%) |
Jul 10, 2015 | 69.88 | 71.10 | 69.44 | 70.68 | 3,914,350 | +1.54(+2.23%) |
Jul 09, 2015 | 68.54 | 69.57 | 68.34 | 69.14 | 4,486,429 | +1.47(+2.17%) |
Jul 08, 2015 | 68.24 | 68.59 | 67.49 | 67.67 | 4,594,710 | -0.87(-1.27%) |
Jul 07, 2015 | 67.73 | 68.60 | 66.66 | 68.54 | 4,991,620 | +1.84(+2.76%) |
Jul 06, 2015 | 65.85 | 66.98 | 65.83 | 66.70 | 3,653,551 | +0.21(+0.31%) |
Jul 02, 2015 | 67.16 | 66.49 | 66.49 | 66.49 | 1,690,490 | -0.19(-0.29%) |
Jul 01, 2015 | 66.07 | 66.90 | 65.80 | 66.68 | 2,670,319 | +1.47(+2.25%) |
Jun 30, 2015 | 65.32 | 65.69 | 64.90 | 65.22 | 3,201,811 | +0.27(+0.42%) |
Jun 29, 2015 | 65.48 | 66.08 | 64.81 | 64.94 | 1,994,299 | -1.38(-2.08%) |
Jun 26, 2015 | 66.22 | 66.69 | 65.60 | 66.33 | 4,991,610 | +0.18(+0.27%) |
Jun 25, 2015 | 66.63 | 66.95 | 66.13 | 66.15 | 2,150,071 | -0.23(-0.34%) |
Jun 24, 2015 | 66.42 | 66.93 | 65.77 | 66.38 | 3,382,934 | +1.08(+1.65%) |
Jun 23, 2015 | 65.51 | 66.06 | 64.87 | 65.30 | 2,563,616 | -0.04(-0.06%) |
Jun 22, 2015 | 64.92 | 65.83 | 64.78 | 65.34 | 2,642,691 | +0.66(+1.02%) |
Jun 19, 2015 | 64.01 | 65.06 | 63.41 | 64.68 | 4,223,358 | +0.67(+1.04%) |
Jun 18, 2015 | 63.20 | 64.40 | 62.91 | 64.01 | 4,016,410 | +0.77(+1.23%) |
Jun 17, 2015 | 61.85 | 63.40 | 61.85 | 63.24 | 3,355,114 | +1.59(+2.58%) |
Jun 16, 2015 | 60.37 | 61.72 | 60.37 | 61.65 | 2,688,895 | +1.27(+2.10%) |
Jun 15, 2015 | 60.86 | 60.86 | 60.20 | 60.38 | 2,115,668 | -1.16(-1.88%) |
Jun 12, 2015 | 61.33 | 61.80 | 60.84 | 61.54 | 1,691,780 | +0.16(+0.26%) |
Jun 11, 2015 | 61.28 | 61.61 | 60.95 | 61.38 | 1,542,656 | +0.06(+0.10%) |
Jun 10, 2015 | 60.94 | 61.47 | 60.32 | 61.32 | 1,645,007 | +0.74(+1.21%) |
Jun 09, 2015 | 60.39 | 60.80 | 59.93 | 60.59 | 1,570,635 | +0.12(+0.19%) |
Jun 08, 2015 | 61.85 | 61.96 | 60.30 | 60.47 | 1,995,199 | -1.22(-1.97%) |
Jun 05, 2015 | 61.39 | 61.92 | 60.89 | 61.69 | 2,080,506 | +0.26(+0.43%) |
Jun 04, 2015 | 61.87 | 62.23 | 61.30 | 61.42 | 1,411,361 | -0.73(-1.17%) |
Jun 03, 2015 | 62.11 | 62.46 | 61.81 | 62.15 | 1,245,182 | +0.39(+0.63%) |
Jun 02, 2015 | 61.30 | 62.24 | 61.26 | 61.76 | 2,165,462 | +0.08(+0.14%) |