Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 59.64 | 60.23 | 59.27 | 59.85 | 5,812,639 | -0.25(-0.41%) |
Aug 28, 2015 | 59.92 | 60.69 | 59.74 | 60.10 | 5,744,910 | +0.14(+0.23%) |
Aug 27, 2015 | 59.45 | 60.02 | 58.97 | 59.96 | 8,997,111 | +0.78(+1.31%) |
Aug 26, 2015 | 58.35 | 59.42 | 57.27 | 59.18 | 10,593,873 | +2.23(+3.92%) |
Aug 25, 2015 | 59.12 | 59.43 | 56.90 | 56.95 | 9,808,162 | -1.03(-1.78%) |
Aug 24, 2015 | 56.92 | 59.75 | 55.39 | 57.98 | 13,527,165 | -2.40(-3.98%) |
Aug 21, 2015 | 61.67 | 62.29 | 60.36 | 60.39 | 10,363,162 | -1.74(-2.80%) |
Aug 20, 2015 | 61.89 | 62.90 | 61.47 | 62.13 | 9,733,515 | -0.16(-0.26%) |
Aug 19, 2015 | 61.85 | 65.18 | 60.94 | 62.29 | 27,485,920 | +0.44(+0.71%) |
Aug 18, 2015 | 60.54 | 62.18 | 60.54 | 61.85 | 9,511,577 | +1.02(+1.67%) |
Aug 17, 2015 | 60.41 | 61.00 | 60.23 | 60.83 | 3,776,577 | +0.15(+0.24%) |
Aug 14, 2015 | 60.40 | 60.89 | 60.21 | 60.69 | 4,704,433 | +0.28(+0.46%) |
Aug 13, 2015 | 60.21 | 61.04 | 59.88 | 60.41 | 4,344,648 | -0.01(-0.01%) |
Aug 12, 2015 | 60.07 | 60.60 | 58.95 | 60.42 | 6,677,290 | +0.10(+0.16%) |
Aug 11, 2015 | 60.15 | 60.62 | 59.86 | 60.32 | 5,476,129 | -0.08(-0.13%) |
Aug 10, 2015 | 60.76 | 60.95 | 60.28 | 60.40 | 3,920,584 | -0.01(-0.01%) |
Aug 07, 2015 | 60.91 | 60.98 | 60.11 | 60.40 | 4,123,196 | -0.43(-0.70%) |
Aug 06, 2015 | 61.18 | 61.44 | 60.13 | 60.83 | 5,894,595 | -0.38(-0.62%) |
Aug 05, 2015 | 61.67 | 62.00 | 60.99 | 61.21 | 5,626,819 | -0.01(-0.01%) |
Aug 04, 2015 | 61.42 | 61.78 | 60.96 | 61.22 | 5,692,633 | -0.26(-0.42%) |
Aug 03, 2015 | 62.09 | 62.43 | 61.22 | 61.48 | 4,701,534 | -1.12(-1.78%) |
Jul 31, 2015 | 62.93 | 62.99 | 62.49 | 62.60 | 3,703,226 | -0.06(-0.10%) |
Jul 30, 2015 | 62.39 | 62.93 | 62.36 | 62.66 | 3,911,229 | +0.07(+0.11%) |
Jul 29, 2015 | 61.71 | 62.73 | 61.64 | 62.59 | 6,960,699 | +1.00(+1.63%) |
Jul 28, 2015 | 61.56 | 61.64 | 60.79 | 61.59 | 7,135,551 | +0.80(+1.31%) |
Jul 27, 2015 | 61.08 | 61.09 | 60.52 | 60.79 | 6,064,610 | -0.55(-0.90%) |
Jul 24, 2015 | 62.61 | 62.61 | 61.26 | 61.34 | 6,922,540 | -1.10(-1.76%) |
Jul 23, 2015 | 63.39 | 63.44 | 62.42 | 62.45 | 4,562,752 | -0.89(-1.41%) |
Jul 22, 2015 | 63.13 | 63.74 | 63.05 | 63.34 | 5,689,032 | +0.41(+0.66%) |
Jul 21, 2015 | 64.38 | 64.43 | 62.83 | 62.93 | 7,957,548 | -1.49(-2.32%) |
Jul 20, 2015 | 64.74 | 64.99 | 64.37 | 64.42 | 4,264,411 | -0.35(-0.54%) |
Jul 17, 2015 | 64.78 | 65.02 | 64.58 | 64.77 | 3,823,970 | -0.24(-0.38%) |
Jul 16, 2015 | 64.82 | 65.24 | 64.63 | 65.02 | 3,886,010 | +0.42(+0.65%) |
Jul 15, 2015 | 64.32 | 64.66 | 63.81 | 64.59 | 3,731,872 | +0.28(+0.43%) |
Jul 14, 2015 | 64.33 | 64.53 | 63.72 | 64.32 | 5,354,839 | +0.00(+0.00%) |
Jul 13, 2015 | 64.76 | 64.81 | 64.32 | 64.32 | 4,512,009 | +0.15(+0.23%) |
Jul 10, 2015 | 64.31 | 64.39 | 63.94 | 64.17 | 4,277,034 | +0.67(+1.05%) |
Jul 09, 2015 | 64.40 | 64.47 | 63.49 | 63.51 | 5,052,278 | -0.34(-0.53%) |
Jul 08, 2015 | 64.00 | 64.43 | 63.78 | 63.85 | 5,344,701 | -0.74(-1.15%) |
Jul 07, 2015 | 63.55 | 64.58 | 63.29 | 64.59 | 7,464,007 | +1.16(+1.83%) |
Jul 06, 2015 | 62.60 | 63.64 | 62.52 | 63.42 | 4,627,439 | +0.50(+0.80%) |
Jul 02, 2015 | 63.52 | 62.92 | 62.92 | 62.92 | 4,474,395 | -0.55(-0.87%) |
Jul 01, 2015 | 62.79 | 63.57 | 62.59 | 63.47 | 5,345,120 | +1.04(+1.67%) |
Jun 30, 2015 | 63.21 | 63.48 | 62.38 | 62.43 | 6,616,190 | -0.35(-0.56%) |
Jun 29, 2015 | 63.85 | 64.17 | 62.69 | 62.78 | 6,831,190 | -1.52(-2.37%) |
Jun 26, 2015 | 64.62 | 64.74 | 64.13 | 64.30 | 8,092,507 | -0.32(-0.50%) |
Jun 25, 2015 | 64.56 | 65.17 | 64.50 | 64.63 | 6,548,712 | +0.12(+0.19%) |
Jun 24, 2015 | 64.79 | 64.90 | 64.23 | 64.50 | 4,290,359 | -0.32(-0.50%) |
Jun 23, 2015 | 64.69 | 65.63 | 64.55 | 64.82 | 7,736,124 | +0.41(+0.63%) |
Jun 22, 2015 | 64.42 | 64.50 | 63.98 | 64.42 | 6,273,242 | +0.67(+1.06%) |
Jun 19, 2015 | 63.48 | 64.63 | 63.41 | 63.75 | 15,169,453 | +0.12(+0.19%) |
Jun 18, 2015 | 62.79 | 63.79 | 62.79 | 63.62 | 8,734,218 | +0.83(+1.33%) |
Jun 17, 2015 | 62.06 | 63.07 | 62.02 | 62.79 | 6,819,015 | +0.86(+1.40%) |
Jun 16, 2015 | 61.55 | 62.31 | 61.22 | 61.93 | 5,309,983 | +0.40(+0.65%) |
Jun 15, 2015 | 61.45 | 62.02 | 61.20 | 61.53 | 8,142,278 | +0.75(+1.23%) |
Jun 12, 2015 | 60.88 | 61.29 | 60.73 | 60.78 | 3,803,735 | -0.46(-0.75%) |
Jun 11, 2015 | 61.18 | 61.52 | 61.12 | 61.24 | 4,674,008 | +0.31(+0.50%) |
Jun 10, 2015 | 60.93 | 61.03 | 60.46 | 60.93 | 6,106,151 | +0.59(+0.98%) |
Jun 09, 2015 | 60.18 | 60.62 | 59.85 | 60.34 | 7,152,687 | +0.01(+0.01%) |
Jun 08, 2015 | 60.61 | 60.61 | 60.14 | 60.33 | 4,178,896 | -0.24(-0.39%) |
Jun 05, 2015 | 61.29 | 61.34 | 60.49 | 60.57 | 5,128,634 | -0.58(-0.95%) |
Jun 04, 2015 | 61.17 | 61.57 | 60.85 | 61.15 | 7,437,397 | -0.29(-0.47%) |
Jun 03, 2015 | 61.45 | 61.76 | 61.10 | 61.44 | 4,498,982 | +0.26(+0.42%) |
Jun 02, 2015 | 60.57 | 61.29 | 60.35 | 61.18 | 4,514,869 | +0.37(+0.62%) |