Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.74 | 71.41 | 70.22 | 70.79 | 2,030,987 | -0.56(-0.79%) |
Aug 28, 2015 | 71.50 | 71.82 | 70.53 | 71.35 | 2,453,746 | -0.68(-0.95%) |
Aug 27, 2015 | 71.81 | 72.26 | 70.40 | 72.03 | 3,092,643 | +0.65(+0.91%) |
Aug 26, 2015 | 70.48 | 71.45 | 69.00 | 71.38 | 2,904,590 | +3.08(+4.51%) |
Aug 25, 2015 | 69.85 | 70.42 | 68.21 | 68.30 | 3,762,379 | +0.86(+1.27%) |
Aug 24, 2015 | 64.83 | 70.03 | 64.02 | 67.44 | 4,997,499 | -1.38(-2.01%) |
Aug 21, 2015 | 69.20 | 69.92 | 68.51 | 68.82 | 2,853,473 | -1.27(-1.81%) |
Aug 20, 2015 | 71.70 | 71.71 | 69.97 | 70.09 | 3,121,205 | -2.21(-3.05%) |
Aug 19, 2015 | 72.23 | 72.95 | 71.80 | 72.30 | 1,590,134 | -0.28(-0.39%) |
Aug 18, 2015 | 72.41 | 72.62 | 72.08 | 72.58 | 1,460,134 | -0.07(-0.10%) |
Aug 17, 2015 | 71.83 | 72.66 | 71.70 | 72.65 | 1,729,774 | +0.47(+0.66%) |
Aug 14, 2015 | 71.74 | 72.46 | 71.40 | 72.17 | 1,836,683 | -0.15(-0.21%) |
Aug 13, 2015 | 71.95 | 72.78 | 71.50 | 72.33 | 1,467,444 | +0.30(+0.41%) |
Aug 12, 2015 | 72.23 | 72.33 | 70.89 | 72.03 | 3,176,274 | -0.96(-1.31%) |
Aug 11, 2015 | 72.88 | 73.43 | 72.58 | 72.99 | 2,842,121 | -0.92(-1.24%) |
Aug 10, 2015 | 73.85 | 74.42 | 73.63 | 73.90 | 3,814,721 | +0.68(+0.93%) |
Aug 07, 2015 | 72.23 | 73.23 | 72.00 | 73.22 | 2,175,883 | +0.96(+1.32%) |
Aug 06, 2015 | 72.41 | 72.73 | 71.78 | 72.26 | 4,656,443 | +0.04(+0.06%) |
Aug 05, 2015 | 71.93 | 73.28 | 71.82 | 72.22 | 2,265,817 | +0.64(+0.90%) |
Aug 04, 2015 | 72.44 | 72.77 | 70.98 | 71.58 | 2,461,792 | -1.16(-1.59%) |
Aug 03, 2015 | 72.54 | 73.37 | 71.67 | 72.74 | 3,450,271 | +0.59(+0.82%) |
Jul 31, 2015 | 70.75 | 72.97 | 70.70 | 72.14 | 5,828,862 | +5.71(+8.59%) |
Jul 30, 2015 | 67.03 | 67.12 | 65.83 | 66.43 | 3,449,187 | -0.94(-1.39%) |
Jul 29, 2015 | 66.66 | 67.51 | 66.43 | 67.37 | 1,939,708 | +0.97(+1.46%) |
Jul 28, 2015 | 66.02 | 66.76 | 65.62 | 66.40 | 1,454,244 | +0.81(+1.24%) |
Jul 27, 2015 | 66.10 | 66.31 | 65.27 | 65.59 | 1,252,484 | -0.73(-1.10%) |
Jul 24, 2015 | 66.78 | 66.86 | 65.89 | 66.32 | 1,766,018 | -0.46(-0.69%) |
Jul 23, 2015 | 68.32 | 68.39 | 66.46 | 66.78 | 1,698,683 | -1.39(-2.04%) |
Jul 22, 2015 | 68.02 | 68.43 | 67.41 | 68.17 | 1,491,350 | +0.24(+0.35%) |
Jul 21, 2015 | 68.62 | 68.75 | 67.42 | 67.93 | 1,600,645 | -0.12(-0.18%) |
Jul 20, 2015 | 67.73 | 68.42 | 67.73 | 68.05 | 1,572,578 | +0.38(+0.56%) |
Jul 17, 2015 | 68.17 | 68.47 | 67.39 | 67.67 | 1,627,341 | -0.54(-0.79%) |
Jul 16, 2015 | 67.81 | 68.30 | 67.23 | 68.21 | 1,826,245 | +1.09(+1.63%) |
Jul 15, 2015 | 66.97 | 67.77 | 66.67 | 67.12 | 1,874,947 | -0.02(-0.04%) |
Jul 14, 2015 | 66.80 | 67.62 | 66.62 | 67.14 | 1,613,760 | +0.39(+0.58%) |
Jul 13, 2015 | 66.77 | 67.04 | 66.01 | 66.76 | 2,292,220 | +0.59(+0.89%) |
Jul 10, 2015 | 64.00 | 66.39 | 63.91 | 66.17 | 3,003,586 | +3.13(+4.97%) |
Jul 09, 2015 | 63.97 | 64.15 | 62.93 | 63.04 | 1,316,447 | +0.03(+0.05%) |
Jul 08, 2015 | 63.32 | 63.78 | 62.90 | 63.01 | 2,340,281 | -1.23(-1.91%) |
Jul 07, 2015 | 62.98 | 64.31 | 62.42 | 64.23 | 2,735,717 | +1.28(+2.04%) |
Jul 06, 2015 | 62.83 | 64.00 | 62.56 | 62.95 | 2,260,188 | -0.31(-0.48%) |
Jul 02, 2015 | 63.61 | 63.25 | 63.25 | 63.25 | 1,648,470 | -0.18(-0.28%) |
Jul 01, 2015 | 64.20 | 64.61 | 62.80 | 63.43 | 2,735,116 | +0.25(+0.39%) |
Jun 30, 2015 | 62.52 | 63.65 | 62.32 | 63.18 | 2,742,723 | +1.43(+2.31%) |
Jun 29, 2015 | 63.40 | 63.81 | 61.67 | 61.75 | 2,117,060 | -2.32(-3.62%) |
Jun 26, 2015 | 64.47 | 64.97 | 64.02 | 64.07 | 1,684,398 | -0.12(-0.19%) |
Jun 25, 2015 | 64.69 | 65.00 | 64.05 | 64.19 | 1,858,265 | +0.02(+0.02%) |
Jun 24, 2015 | 65.00 | 65.52 | 64.15 | 64.18 | 2,718,068 | -0.46(-0.71%) |
Jun 23, 2015 | 65.42 | 65.63 | 64.07 | 64.64 | 2,344,883 | -0.71(-1.08%) |
Jun 22, 2015 | 65.06 | 65.70 | 64.47 | 65.34 | 2,585,340 | +1.27(+1.98%) |
Jun 19, 2015 | 63.60 | 64.39 | 63.58 | 64.07 | 4,882,920 | +0.14(+0.23%) |
Jun 18, 2015 | 62.00 | 64.12 | 62.00 | 63.93 | 2,557,634 | +2.09(+3.38%) |
Jun 17, 2015 | 61.85 | 62.13 | 61.46 | 61.84 | 2,203,676 | -0.02(-0.04%) |
Jun 16, 2015 | 61.33 | 62.00 | 61.21 | 61.87 | 1,438,051 | +0.33(+0.54%) |
Jun 15, 2015 | 60.96 | 61.69 | 60.63 | 61.54 | 1,800,717 | -0.13(-0.21%) |
Jun 12, 2015 | 61.91 | 62.22 | 61.54 | 61.66 | 1,430,960 | -0.67(-1.07%) |
Jun 11, 2015 | 61.89 | 62.40 | 61.62 | 62.33 | 1,999,594 | +0.80(+1.30%) |
Jun 10, 2015 | 61.91 | 62.62 | 61.30 | 61.53 | 3,167,153 | -0.79(-1.28%) |
Jun 09, 2015 | 62.20 | 62.42 | 61.51 | 62.32 | 2,207,925 | -0.46(-0.73%) |
Jun 08, 2015 | 63.11 | 63.37 | 62.64 | 62.78 | 1,952,041 | -0.47(-0.74%) |
Jun 05, 2015 | 62.23 | 63.52 | 62.02 | 63.25 | 1,897,310 | +0.48(+0.77%) |
Jun 04, 2015 | 62.97 | 63.95 | 62.43 | 62.76 | 2,380,530 | -0.51(-0.80%) |
Jun 03, 2015 | 62.07 | 63.35 | 62.03 | 63.27 | 3,467,983 | +1.24(+1.99%) |
Jun 02, 2015 | 60.85 | 62.52 | 60.80 | 62.03 | 2,768,927 | +0.88(+1.44%) |