Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 67.51 | 67.67 | 66.48 | 66.93 | 8,855,527 | -1.09(-1.60%) |
Aug 28, 2015 | 67.68 | 68.21 | 67.21 | 68.02 | 6,829,745 | +0.06(+0.08%) |
Aug 27, 2015 | 67.53 | 68.05 | 66.46 | 67.97 | 9,717,247 | +1.61(+2.42%) |
Aug 26, 2015 | 65.12 | 66.64 | 63.74 | 66.36 | 13,015,769 | +3.49(+5.55%) |
Aug 25, 2015 | 67.30 | 67.40 | 62.61 | 62.87 | 15,428,801 | -1.30(-2.03%) |
Aug 24, 2015 | 60.23 | 66.71 | 56.32 | 64.17 | 22,316,784 | -2.66(-3.98%) |
Aug 21, 2015 | 68.06 | 69.11 | 66.61 | 66.83 | 16,780,060 | -2.59(-3.73%) |
Aug 20, 2015 | 69.05 | 69.96 | 68.35 | 69.42 | 12,858,934 | -0.42(-0.60%) |
Aug 19, 2015 | 69.66 | 70.37 | 69.16 | 69.84 | 6,270,965 | -0.07(-0.09%) |
Aug 18, 2015 | 69.71 | 70.15 | 69.48 | 69.91 | 6,738,051 | +0.06(+0.08%) |
Aug 17, 2015 | 69.47 | 69.88 | 69.00 | 69.85 | 3,654,658 | +0.18(+0.26%) |
Aug 14, 2015 | 69.33 | 69.84 | 68.95 | 69.67 | 4,113,461 | +0.27(+0.39%) |
Aug 13, 2015 | 68.93 | 69.87 | 68.89 | 69.40 | 6,382,984 | +0.37(+0.53%) |
Aug 12, 2015 | 68.41 | 69.31 | 67.96 | 69.04 | 8,155,560 | +0.28(+0.41%) |
Aug 11, 2015 | 69.18 | 69.61 | 68.62 | 68.75 | 6,909,807 | -0.96(-1.37%) |
Aug 10, 2015 | 70.19 | 70.46 | 69.21 | 69.71 | 6,597,244 | +0.16(+0.23%) |
Aug 07, 2015 | 69.05 | 69.64 | 68.72 | 69.55 | 6,919,013 | +0.59(+0.86%) |
Aug 06, 2015 | 70.57 | 70.68 | 68.93 | 68.96 | 8,286,209 | -1.31(-1.87%) |
Aug 05, 2015 | 71.28 | 71.39 | 70.22 | 70.27 | 7,442,905 | -0.27(-0.39%) |
Aug 04, 2015 | 70.79 | 71.30 | 70.32 | 70.54 | 7,423,180 | -0.47(-0.66%) |
Aug 03, 2015 | 70.84 | 71.27 | 70.30 | 71.01 | 6,200,091 | +0.40(+0.57%) |
Jul 31, 2015 | 71.65 | 71.71 | 70.59 | 70.61 | 9,097,563 | -0.97(-1.36%) |
Jul 30, 2015 | 71.12 | 71.94 | 70.52 | 71.58 | 6,942,812 | +0.35(+0.49%) |
Jul 29, 2015 | 70.24 | 71.63 | 69.98 | 71.24 | 14,667,890 | +1.19(+1.70%) |
Jul 28, 2015 | 69.63 | 70.46 | 69.21 | 70.05 | 10,727,418 | +0.82(+1.19%) |
Jul 27, 2015 | 69.62 | 70.02 | 68.96 | 69.22 | 10,983,385 | -0.88(-1.26%) |
Jul 24, 2015 | 71.96 | 72.09 | 69.73 | 70.10 | 22,616,134 | +2.86(+4.25%) |
Jul 23, 2015 | 67.67 | 67.71 | 66.73 | 67.25 | 11,380,428 | -0.21(-0.31%) |
Jul 22, 2015 | 67.42 | 67.62 | 67.12 | 67.45 | 6,725,414 | -0.05(-0.07%) |
Jul 21, 2015 | 68.27 | 68.30 | 67.25 | 67.50 | 11,650,618 | -0.64(-0.94%) |
Jul 20, 2015 | 66.81 | 68.42 | 66.76 | 68.14 | 10,880,687 | +1.71(+2.57%) |
Jul 17, 2015 | 65.98 | 66.50 | 65.87 | 66.43 | 6,708,794 | +0.29(+0.44%) |
Jul 16, 2015 | 66.01 | 66.16 | 65.58 | 66.14 | 6,948,348 | +0.52(+0.79%) |
Jul 15, 2015 | 65.73 | 65.87 | 65.31 | 65.62 | 4,808,027 | -0.08(-0.11%) |
Jul 14, 2015 | 65.58 | 65.89 | 65.11 | 65.70 | 6,012,949 | +0.54(+0.83%) |
Jul 13, 2015 | 64.71 | 65.23 | 64.67 | 65.16 | 7,290,047 | +1.03(+1.61%) |
Jul 10, 2015 | 63.71 | 64.24 | 63.65 | 64.12 | 5,452,513 | +1.28(+2.04%) |
Jul 09, 2015 | 63.40 | 63.67 | 62.81 | 62.84 | 5,161,774 | +0.30(+0.48%) |
Jul 08, 2015 | 62.80 | 63.09 | 62.47 | 62.54 | 6,373,644 | -0.97(-1.53%) |
Jul 07, 2015 | 63.83 | 63.92 | 62.35 | 63.51 | 6,936,227 | -0.33(-0.51%) |
Jul 06, 2015 | 63.31 | 63.84 | 63.13 | 63.84 | 5,623,725 | -0.11(-0.18%) |
Jul 02, 2015 | 63.87 | 63.96 | 63.96 | 63.96 | 5,391,522 | +0.37(+0.57%) |
Jul 01, 2015 | 63.67 | 64.01 | 63.29 | 63.59 | 6,680,211 | +0.66(+1.04%) |
Jun 30, 2015 | 63.11 | 63.24 | 62.57 | 62.93 | 7,266,513 | +0.40(+0.64%) |
Jun 29, 2015 | 63.72 | 64.19 | 62.50 | 62.53 | 10,356,176 | -1.90(-2.95%) |
Jun 26, 2015 | 64.39 | 64.86 | 64.11 | 64.43 | 7,496,263 | +0.12(+0.19%) |
Jun 25, 2015 | 65.02 | 65.02 | 64.21 | 64.31 | 5,020,304 | -0.22(-0.35%) |
Jun 24, 2015 | 64.77 | 65.04 | 64.44 | 64.54 | 4,983,231 | -0.52(-0.81%) |
Jun 23, 2015 | 64.76 | 65.22 | 64.75 | 65.06 | 4,148,896 | +0.31(+0.48%) |
Jun 22, 2015 | 64.97 | 65.08 | 64.57 | 64.75 | 5,880,978 | +0.37(+0.58%) |
Jun 19, 2015 | 64.92 | 64.98 | 64.18 | 64.38 | 9,313,595 | -0.76(-1.17%) |
Jun 18, 2015 | 64.57 | 65.45 | 64.56 | 65.14 | 8,105,615 | +0.70(+1.09%) |
Jun 17, 2015 | 64.77 | 65.05 | 64.21 | 64.43 | 8,342,074 | -0.24(-0.38%) |
Jun 16, 2015 | 64.15 | 64.83 | 64.00 | 64.68 | 6,335,022 | +0.41(+0.64%) |
Jun 15, 2015 | 64.41 | 64.66 | 63.89 | 64.26 | 6,396,749 | -0.71(-1.10%) |
Jun 12, 2015 | 65.07 | 65.36 | 64.69 | 64.98 | 5,229,063 | -0.29(-0.45%) |
Jun 11, 2015 | 65.32 | 65.62 | 65.06 | 65.27 | 5,589,693 | +0.01(+0.01%) |
Jun 10, 2015 | 63.94 | 65.30 | 63.83 | 65.26 | 7,263,539 | +1.57(+2.47%) |
Jun 09, 2015 | 63.42 | 63.81 | 63.29 | 63.68 | 4,737,111 | +0.25(+0.40%) |
Jun 08, 2015 | 63.91 | 64.00 | 63.37 | 63.43 | 5,190,014 | -0.65(-1.01%) |
Jun 05, 2015 | 64.00 | 64.39 | 63.76 | 64.08 | 4,708,700 | +0.15(+0.23%) |
Jun 04, 2015 | 64.32 | 64.80 | 63.75 | 63.93 | 6,892,354 | -0.69(-1.07%) |
Jun 03, 2015 | 64.91 | 65.14 | 64.56 | 64.62 | 5,235,140 | -0.08(-0.13%) |
Jun 02, 2015 | 64.41 | 65.10 | 63.74 | 64.71 | 4,756,680 | -0.07(-0.10%) |