Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.55 | 70.24 | 67.76 | 69.51 | 1,329,492 | +0.96(+1.41%) |
Aug 28, 2015 | 68.63 | 69.64 | 68.37 | 68.55 | 1,239,152 | -0.53(-0.76%) |
Aug 27, 2015 | 67.84 | 69.25 | 67.67 | 69.07 | 850,611 | +1.75(+2.60%) |
Aug 26, 2015 | 67.58 | 68.72 | 66.53 | 67.32 | 778,301 | +0.79(+1.19%) |
Aug 25, 2015 | 68.19 | 68.19 | 66.00 | 66.53 | 924,853 | +0.26(+0.40%) |
Aug 24, 2015 | 63.81 | 67.14 | 60.83 | 66.27 | 1,299,833 | -0.09(-0.13%) |
Aug 21, 2015 | 65.74 | 68.19 | 65.57 | 66.35 | 880,925 | -0.26(-0.39%) |
Aug 20, 2015 | 65.92 | 68.06 | 65.21 | 66.62 | 663,448 | +0.35(+0.53%) |
Aug 19, 2015 | 66.88 | 66.92 | 65.70 | 66.27 | 458,314 | -0.88(-1.31%) |
Aug 18, 2015 | 66.88 | 67.49 | 66.22 | 67.14 | 674,972 | -0.44(-0.65%) |
Aug 17, 2015 | 67.76 | 67.76 | 66.27 | 67.58 | 535,992 | -0.44(-0.64%) |
Aug 14, 2015 | 66.09 | 68.11 | 65.65 | 68.02 | 591,521 | +2.10(+3.19%) |
Aug 13, 2015 | 66.00 | 66.88 | 65.48 | 65.92 | 398,998 | -0.26(-0.40%) |
Aug 12, 2015 | 65.74 | 66.62 | 64.51 | 66.18 | 862,753 | +0.09(+0.13%) |
Aug 11, 2015 | 66.35 | 66.97 | 65.52 | 66.09 | 788,504 | -0.96(-1.44%) |
Aug 10, 2015 | 65.13 | 67.32 | 64.78 | 67.06 | 1,550,576 | +1.75(+2.68%) |
Aug 07, 2015 | 66.09 | 66.53 | 63.94 | 65.30 | 1,510,711 | -0.96(-1.46%) |
Aug 06, 2015 | 68.55 | 68.90 | 65.92 | 66.27 | 695,866 | -2.41(-3.51%) |
Aug 05, 2015 | 68.63 | 69.73 | 67.84 | 68.68 | 1,112,195 | +0.44(+0.64%) |
Aug 04, 2015 | 65.39 | 70.91 | 65.30 | 68.24 | 512,348 | -1.01(-1.46%) |
Aug 03, 2015 | 69.95 | 70.39 | 68.90 | 69.25 | 445,193 | -0.88(-1.25%) |
Jul 31, 2015 | 70.12 | 70.65 | 68.98 | 70.12 | 585,966 | +0.18(+0.25%) |
Jul 30, 2015 | 69.77 | 71.18 | 69.77 | 69.95 | 614,854 | -0.18(-0.25%) |
Jul 29, 2015 | 67.93 | 70.30 | 67.84 | 70.12 | 941,668 | +2.02(+2.96%) |
Jul 28, 2015 | 67.32 | 68.28 | 63.99 | 68.11 | 1,799,796 | +1.23(+1.83%) |
Jul 27, 2015 | 68.72 | 68.81 | 66.79 | 66.88 | 1,425,909 | -2.63(-3.78%) |
Jul 24, 2015 | 69.33 | 70.65 | 68.98 | 69.51 | 924,953 | -0.39(-0.56%) |
Jul 23, 2015 | 72.67 | 72.84 | 69.42 | 69.90 | 1,600,916 | -2.67(-3.68%) |
Jul 22, 2015 | 73.19 | 74.51 | 72.58 | 72.58 | 897,062 | -1.23(-1.66%) |
Jul 21, 2015 | 71.96 | 73.98 | 71.09 | 73.80 | 1,194,007 | +2.72(+3.82%) |
Jul 20, 2015 | 72.84 | 73.45 | 70.91 | 71.09 | 1,430,871 | -1.67(-2.29%) |
Jul 17, 2015 | 75.38 | 75.47 | 72.40 | 72.75 | 2,513,577 | -2.72(-3.60%) |
Jul 16, 2015 | 75.91 | 76.61 | 75.38 | 75.47 | 578,072 | +0.09(+0.12%) |
Jul 15, 2015 | 77.66 | 77.84 | 75.21 | 75.38 | 766,920 | -2.19(-2.82%) |
Jul 14, 2015 | 77.57 | 77.75 | 77.05 | 77.57 | 709,903 | +0.18(+0.23%) |
Jul 13, 2015 | 77.66 | 77.66 | 76.52 | 77.40 | 1,365,056 | +0.35(+0.46%) |
Jul 10, 2015 | 76.78 | 77.57 | 76.35 | 77.05 | 823,907 | +0.70(+0.92%) |
Jul 09, 2015 | 77.14 | 77.57 | 76.26 | 76.35 | 526,869 | -0.22(-0.29%) |
Jul 08, 2015 | 77.75 | 78.36 | 76.35 | 76.57 | 1,061,248 | -1.36(-1.74%) |
Jul 07, 2015 | 77.75 | 78.71 | 76.70 | 77.92 | 1,246,960 | +0.00(+0.00%) |
Jul 06, 2015 | 77.49 | 78.19 | 77.22 | 77.92 | 1,156,044 | +0.35(+0.45%) |
Jul 02, 2015 | 76.52 | 77.57 | 77.57 | 77.57 | 1,616,502 | +0.88(+1.14%) |
Jul 01, 2015 | 76.52 | 76.87 | 76.00 | 76.70 | 888,188 | +0.79(+1.04%) |
Jun 30, 2015 | 75.91 | 76.70 | 75.34 | 75.91 | 870,123 | +0.53(+0.70%) |
Jun 29, 2015 | 76.87 | 77.44 | 74.86 | 75.38 | 2,189,014 | -2.19(-2.82%) |
Jun 26, 2015 | 77.84 | 78.36 | 77.14 | 77.57 | 7,573,815 | -0.04(-0.06%) |
Jun 25, 2015 | 78.54 | 78.54 | 77.57 | 77.62 | 3,216,059 | -0.31(-0.39%) |
Jun 24, 2015 | 78.80 | 79.24 | 77.57 | 77.92 | 2,998,810 | -1.93(-2.41%) |
Jun 23, 2015 | 79.41 | 80.12 | 79.15 | 79.85 | 1,621,290 | +0.53(+0.66%) |
Jun 22, 2015 | 80.12 | 80.20 | 78.89 | 79.33 | 1,009,984 | -0.35(-0.44%) |
Jun 19, 2015 | 80.55 | 81.08 | 79.55 | 79.68 | 1,388,013 | -0.61(-0.76%) |
Jun 18, 2015 | 78.71 | 80.29 | 78.71 | 80.29 | 2,028,417 | +1.62(+2.06%) |
Jun 17, 2015 | 79.33 | 79.68 | 78.54 | 78.67 | 805,543 | -0.57(-0.72%) |
Jun 16, 2015 | 79.33 | 79.59 | 79.06 | 79.24 | 704,370 | +0.00(+0.00%) |
Jun 15, 2015 | 80.29 | 80.47 | 79.15 | 79.24 | 566,278 | -1.23(-1.52%) |
Jun 12, 2015 | 80.64 | 80.99 | 80.29 | 80.47 | 1,033,102 | +0.18(+0.22%) |
Jun 11, 2015 | 80.47 | 80.90 | 80.16 | 80.29 | 1,318,104 | -0.35(-0.43%) |
Jun 10, 2015 | 80.38 | 80.90 | 79.85 | 80.64 | 785,808 | +0.79(+0.99%) |
Jun 09, 2015 | 80.38 | 81.08 | 79.59 | 79.85 | 1,051,509 | -0.26(-0.33%) |
Jun 08, 2015 | 81.17 | 81.43 | 80.12 | 80.12 | 962,253 | -1.31(-1.61%) |
Jun 05, 2015 | 81.26 | 81.61 | 80.99 | 81.43 | 375,691 | -0.26(-0.32%) |
Jun 04, 2015 | 81.26 | 81.96 | 81.21 | 81.69 | 254,778 | +0.00(+0.00%) |
Jun 03, 2015 | 81.34 | 81.87 | 80.90 | 81.69 | 405,616 | +0.53(+0.65%) |
Jun 02, 2015 | 81.34 | 82.04 | 80.99 | 81.17 | 384,805 | -0.61(-0.75%) |