Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 57.35 | 58.41 | 56.99 | 58.02 | 19,517 | +1.20(+2.11%) |
Aug 28, 2015 | 55.64 | 57.23 | 55.64 | 56.82 | 26,141 | +2.14(+3.91%) |
Aug 27, 2015 | 52.91 | 55.00 | 52.75 | 54.68 | 30,887 | +3.34(+6.51%) |
Aug 26, 2015 | 50.59 | 51.68 | 50.43 | 51.34 | 44,046 | -0.48(-0.93%) |
Aug 25, 2015 | 53.50 | 53.60 | 51.70 | 51.82 | 53,198 | -3.66(-6.60%) |
Aug 24, 2015 | 55.24 | 55.94 | 54.90 | 55.48 | 41,626 | -2.96(-5.07%) |
Aug 21, 2015 | 58.61 | 58.87 | 58.16 | 58.44 | 36,344 | -1.67(-2.78%) |
Aug 20, 2015 | 59.61 | 60.31 | 59.60 | 60.11 | 14,936 | +0.95(+1.61%) |
Aug 19, 2015 | 58.30 | 59.30 | 58.30 | 59.16 | 40,700 | +1.45(+2.51%) |
Aug 18, 2015 | 58.03 | 58.05 | 57.20 | 57.71 | 49,946 | -1.67(-2.81%) |
Aug 17, 2015 | 59.50 | 59.51 | 59.15 | 59.38 | 9,662 | -0.38(-0.64%) |
Aug 14, 2015 | 60.06 | 60.32 | 59.66 | 59.76 | 108,558 | +0.32(+0.54%) |
Aug 13, 2015 | 59.96 | 60.10 | 59.44 | 59.44 | 182,501 | -1.12(-1.85%) |
Aug 12, 2015 | 58.83 | 60.68 | 58.83 | 60.56 | 58,984 | +2.32(+3.98%) |
Aug 11, 2015 | 59.25 | 59.34 | 58.00 | 58.24 | 34,379 | -0.72(-1.22%) |
Aug 10, 2015 | 58.06 | 59.55 | 58.06 | 58.96 | 22,128 | +0.87(+1.50%) |
Aug 07, 2015 | 58.46 | 58.91 | 57.95 | 58.09 | 10,401 | +0.04(+0.07%) |
Aug 06, 2015 | 57.90 | 58.22 | 57.88 | 58.05 | 38,885 | +0.59(+1.03%) |
Aug 05, 2015 | 57.88 | 58.04 | 57.40 | 57.46 | 29,973 | -0.51(-0.88%) |
Aug 04, 2015 | 57.74 | 58.26 | 57.55 | 57.97 | 13,965 | -0.01(-0.02%) |
Aug 03, 2015 | 60.35 | 60.40 | 57.45 | 57.98 | 49,561 | -1.13(-1.91%) |
Jul 31, 2015 | 59.79 | 59.90 | 59.00 | 59.11 | 71,737 | -0.85(-1.42%) |
Jul 30, 2015 | 59.85 | 60.35 | 59.80 | 59.96 | 13,115 | -0.05(-0.08%) |
Jul 29, 2015 | 60.20 | 60.20 | 59.52 | 60.01 | 31,010 | -0.11(-0.18%) |
Jul 28, 2015 | 59.82 | 60.20 | 59.73 | 60.12 | 27,085 | +0.80(+1.35%) |
Jul 27, 2015 | 60.25 | 60.74 | 59.21 | 59.32 | 18,511 | -1.10(-1.82%) |
Jul 24, 2015 | 59.31 | 60.65 | 59.21 | 60.42 | 98,904 | +0.98(+1.65%) |
Jul 23, 2015 | 61.20 | 61.20 | 59.44 | 59.44 | 12,439 | -1.22(-2.01%) |
Jul 22, 2015 | 59.41 | 60.85 | 59.41 | 60.66 | 15,461 | +0.21(+0.35%) |
Jul 21, 2015 | 59.52 | 61.00 | 59.52 | 60.45 | 38,082 | +1.89(+3.23%) |
Jul 20, 2015 | 58.95 | 59.56 | 58.30 | 58.56 | 39,578 | -1.18(-1.98%) |
Jul 17, 2015 | 60.00 | 60.00 | 59.60 | 59.74 | 36,732 | -1.17(-1.92%) |
Jul 16, 2015 | 61.45 | 61.55 | 60.90 | 60.91 | 24,019 | -1.15(-1.85%) |
Jul 15, 2015 | 62.61 | 62.75 | 61.66 | 62.06 | 24,637 | -1.10(-1.74%) |
Jul 14, 2015 | 64.35 | 64.35 | 63.05 | 63.16 | 39,261 | -0.60(-0.94%) |
Jul 13, 2015 | 63.70 | 64.65 | 63.55 | 63.76 | 41,164 | +0.80(+1.27%) |
Jul 10, 2015 | 63.40 | 63.40 | 62.39 | 62.96 | 23,270 | +1.29(+2.09%) |
Jul 09, 2015 | 63.26 | 63.26 | 61.55 | 61.67 | 31,352 | -1.59(-2.51%) |
Jul 08, 2015 | 62.92 | 63.50 | 62.44 | 63.26 | 41,569 | +0.46(+0.73%) |
Jul 07, 2015 | 64.37 | 64.37 | 62.15 | 62.80 | 80,930 | -2.86(-4.36%) |
Jul 06, 2015 | 64.63 | 65.82 | 64.57 | 65.66 | 16,915 | -1.39(-2.07%) |
Jul 02, 2015 | 67.86 | 67.05 | 67.05 | 67.05 | 16,000 | -0.41(-0.61%) |
Jul 01, 2015 | 67.35 | 68.00 | 67.11 | 67.46 | 22,660 | +2.31(+3.55%) |
Jun 30, 2015 | 65.11 | 65.30 | 64.71 | 65.15 | 17,139 | +0.65(+1.01%) |
Jun 29, 2015 | 64.85 | 65.10 | 64.45 | 64.50 | 23,058 | -1.10(-1.68%) |
Jun 26, 2015 | 65.20 | 65.88 | 64.80 | 65.60 | 50,985 | +0.00(+0.00%) |
Jun 25, 2015 | 65.95 | 65.95 | 64.80 | 65.60 | 112,560 | -1.66(-2.47%) |
Jun 24, 2015 | 67.50 | 67.59 | 67.20 | 67.26 | 16,032 | -0.13(-0.19%) |
Jun 23, 2015 | 67.35 | 67.50 | 67.26 | 67.39 | 20,002 | -0.10(-0.15%) |
Jun 22, 2015 | 67.80 | 67.80 | 66.90 | 67.49 | 28,244 | -0.96(-1.40%) |
Jun 19, 2015 | 69.65 | 69.75 | 68.38 | 68.45 | 46,289 | -1.25(-1.79%) |
Jun 18, 2015 | 70.21 | 70.24 | 69.46 | 69.70 | 28,462 | -0.32(-0.46%) |
Jun 17, 2015 | 70.80 | 70.94 | 69.70 | 70.02 | 34,600 | -0.94(-1.32%) |
Jun 16, 2015 | 71.24 | 71.44 | 70.95 | 70.96 | 11,472 | -0.10(-0.14%) |
Jun 15, 2015 | 71.12 | 71.60 | 71.00 | 71.06 | 23,533 | -0.30(-0.42%) |
Jun 12, 2015 | 71.59 | 71.73 | 71.31 | 71.36 | 33,508 | -0.85(-1.17%) |
Jun 11, 2015 | 71.90 | 72.25 | 71.70 | 72.21 | 3,927 | +0.07(+0.09%) |
Jun 10, 2015 | 72.37 | 72.40 | 71.70 | 72.14 | 27,452 | +0.34(+0.47%) |
Jun 09, 2015 | 72.07 | 72.15 | 71.75 | 71.80 | 6,602 | -0.29(-0.40%) |
Jun 08, 2015 | 72.42 | 72.62 | 71.95 | 72.09 | 21,703 | -0.95(-1.30%) |
Jun 05, 2015 | 72.39 | 73.04 | 72.35 | 73.04 | 101,589 | -0.14(-0.19%) |
Jun 04, 2015 | 73.15 | 73.34 | 73.00 | 73.18 | 14,107 | -0.30(-0.41%) |
Jun 03, 2015 | 73.85 | 74.05 | 72.88 | 73.48 | 76,168 | -0.83(-1.12%) |
Jun 02, 2015 | 74.75 | 75.00 | 74.11 | 74.31 | 23,557 | -0.50(-0.67%) |