Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.05 | 60.64 | 59.67 | 60.26 | 5,773,249 | -0.25(-0.41%) |
Aug 28, 2015 | 60.33 | 61.11 | 60.15 | 60.51 | 5,705,979 | +0.14(+0.23%) |
Aug 27, 2015 | 59.86 | 60.43 | 59.37 | 60.37 | 8,936,141 | +0.78(+1.31%) |
Aug 26, 2015 | 58.75 | 59.82 | 57.67 | 59.59 | 10,522,083 | +2.25(+3.92%) |
Aug 25, 2015 | 59.53 | 59.84 | 57.29 | 57.34 | 9,741,696 | -1.04(-1.78%) |
Aug 24, 2015 | 57.31 | 60.16 | 55.77 | 58.38 | 13,435,497 | -2.42(-3.98%) |
Aug 21, 2015 | 62.09 | 62.71 | 60.77 | 60.80 | 10,292,935 | -1.75(-2.80%) |
Aug 20, 2015 | 62.31 | 63.33 | 61.89 | 62.55 | 9,667,555 | -0.16(-0.26%) |
Aug 19, 2015 | 62.27 | 65.62 | 61.36 | 62.71 | 27,299,658 | +0.44(+0.71%) |
Aug 18, 2015 | 60.95 | 62.61 | 60.95 | 62.27 | 9,447,121 | +1.02(+1.67%) |
Aug 17, 2015 | 60.82 | 61.42 | 60.64 | 61.25 | 3,750,984 | +0.15(+0.24%) |
Aug 14, 2015 | 60.82 | 61.30 | 60.62 | 61.10 | 4,672,553 | +0.28(+0.46%) |
Aug 13, 2015 | 60.62 | 61.45 | 60.28 | 60.82 | 4,315,207 | -0.01(-0.01%) |
Aug 12, 2015 | 60.48 | 61.02 | 59.36 | 60.83 | 6,632,041 | +0.10(+0.16%) |
Aug 11, 2015 | 60.56 | 61.03 | 60.27 | 60.73 | 5,439,020 | -0.08(-0.13%) |
Aug 10, 2015 | 61.18 | 61.36 | 60.69 | 60.81 | 3,894,016 | -0.01(-0.01%) |
Aug 07, 2015 | 61.32 | 61.40 | 60.52 | 60.82 | 4,095,255 | -0.43(-0.70%) |
Aug 06, 2015 | 61.60 | 61.86 | 60.54 | 61.25 | 5,854,650 | -0.39(-0.62%) |
Aug 05, 2015 | 62.09 | 62.42 | 61.41 | 61.63 | 5,588,689 | -0.01(-0.01%) |
Aug 04, 2015 | 61.84 | 62.20 | 61.38 | 61.64 | 5,654,056 | -0.26(-0.42%) |
Aug 03, 2015 | 62.51 | 62.86 | 61.64 | 61.90 | 4,669,674 | -1.12(-1.78%) |
Jul 31, 2015 | 63.36 | 63.42 | 62.92 | 63.03 | 3,678,131 | -0.06(-0.10%) |
Jul 30, 2015 | 62.82 | 63.36 | 62.79 | 63.09 | 3,884,725 | +0.07(+0.11%) |
Jul 29, 2015 | 62.13 | 63.16 | 62.06 | 63.02 | 6,913,529 | +1.01(+1.63%) |
Jul 28, 2015 | 61.98 | 62.06 | 61.21 | 62.01 | 7,087,196 | +0.80(+1.31%) |
Jul 27, 2015 | 61.50 | 61.51 | 60.93 | 61.21 | 6,023,513 | -0.55(-0.90%) |
Jul 24, 2015 | 63.04 | 63.04 | 61.68 | 61.76 | 6,875,629 | -1.11(-1.76%) |
Jul 23, 2015 | 63.83 | 63.87 | 62.85 | 62.87 | 4,531,833 | -0.90(-1.41%) |
Jul 22, 2015 | 63.56 | 64.18 | 63.48 | 63.77 | 5,650,480 | +0.42(+0.66%) |
Jul 21, 2015 | 64.82 | 64.87 | 63.26 | 63.36 | 7,903,623 | -1.50(-2.32%) |
Jul 20, 2015 | 65.18 | 65.43 | 64.81 | 64.86 | 4,235,513 | -0.35(-0.54%) |
Jul 17, 2015 | 65.22 | 65.46 | 65.02 | 65.21 | 3,798,056 | -0.25(-0.38%) |
Jul 16, 2015 | 65.26 | 65.69 | 65.07 | 65.46 | 3,859,676 | +0.42(+0.65%) |
Jul 15, 2015 | 64.76 | 65.10 | 64.25 | 65.04 | 3,706,583 | +0.28(+0.43%) |
Jul 14, 2015 | 64.77 | 64.97 | 64.16 | 64.76 | 5,318,552 | +0.00(+0.00%) |
Jul 13, 2015 | 65.20 | 65.25 | 64.76 | 64.76 | 4,481,434 | +0.15(+0.23%) |
Jul 10, 2015 | 64.75 | 64.83 | 64.38 | 64.61 | 4,248,051 | +0.67(+1.05%) |
Jul 09, 2015 | 64.84 | 64.91 | 63.93 | 63.94 | 5,018,041 | -0.34(-0.53%) |
Jul 08, 2015 | 64.43 | 64.87 | 64.21 | 64.28 | 5,308,482 | -0.75(-1.15%) |
Jul 07, 2015 | 63.98 | 65.02 | 63.72 | 65.03 | 7,413,427 | +1.17(+1.83%) |
Jul 06, 2015 | 63.03 | 64.07 | 62.95 | 63.86 | 4,596,081 | +0.51(+0.80%) |
Jul 02, 2015 | 63.96 | 63.35 | 63.35 | 63.35 | 4,444,075 | -0.55(-0.87%) |
Jul 01, 2015 | 63.22 | 64.01 | 63.02 | 63.90 | 5,308,899 | +1.05(+1.67%) |
Jun 30, 2015 | 63.64 | 63.91 | 62.81 | 62.86 | 6,571,355 | -0.35(-0.56%) |
Jun 29, 2015 | 64.28 | 64.60 | 63.12 | 63.21 | 6,784,898 | -1.53(-2.37%) |
Jun 26, 2015 | 65.06 | 65.18 | 64.57 | 64.74 | 8,037,667 | -0.32(-0.50%) |
Jun 25, 2015 | 65.00 | 65.61 | 64.94 | 65.07 | 6,504,334 | +0.12(+0.19%) |
Jun 24, 2015 | 65.24 | 65.34 | 64.67 | 64.94 | 4,261,286 | -0.32(-0.50%) |
Jun 23, 2015 | 65.13 | 66.07 | 64.99 | 65.27 | 7,683,700 | +0.41(+0.63%) |
Jun 22, 2015 | 64.86 | 64.94 | 64.41 | 64.86 | 6,230,732 | +0.68(+1.06%) |
Jun 19, 2015 | 63.91 | 65.07 | 63.84 | 64.18 | 15,066,656 | +0.12(+0.19%) |
Jun 18, 2015 | 63.22 | 64.23 | 63.22 | 64.06 | 8,675,030 | +0.84(+1.33%) |
Jun 17, 2015 | 62.48 | 63.50 | 62.44 | 63.22 | 6,772,806 | +0.87(+1.40%) |
Jun 16, 2015 | 61.97 | 62.73 | 61.64 | 62.35 | 5,274,000 | +0.40(+0.65%) |
Jun 15, 2015 | 61.87 | 62.44 | 61.62 | 61.95 | 8,087,102 | +0.75(+1.23%) |
Jun 12, 2015 | 61.29 | 61.71 | 61.15 | 61.19 | 3,777,959 | -0.46(-0.75%) |
Jun 11, 2015 | 61.60 | 61.94 | 61.54 | 61.66 | 4,642,335 | +0.31(+0.50%) |
Jun 10, 2015 | 61.35 | 61.45 | 60.87 | 61.35 | 6,064,772 | +0.59(+0.98%) |
Jun 09, 2015 | 60.59 | 61.03 | 60.25 | 60.75 | 7,104,217 | +0.01(+0.01%) |
Jun 08, 2015 | 61.02 | 61.02 | 60.55 | 60.75 | 4,150,577 | -0.24(-0.39%) |
Jun 05, 2015 | 61.71 | 61.76 | 60.90 | 60.99 | 5,093,880 | -0.59(-0.95%) |
Jun 04, 2015 | 61.59 | 61.99 | 61.27 | 61.57 | 7,386,997 | -0.29(-0.47%) |
Jun 03, 2015 | 61.87 | 62.18 | 61.52 | 61.86 | 4,468,495 | +0.26(+0.42%) |
Jun 02, 2015 | 60.99 | 61.71 | 60.76 | 61.60 | 4,484,274 | +0.38(+0.62%) |