Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 62.52 | 62.83 | 62.28 | 62.56 | 623,339 | +0.13(+0.22%) |
Aug 28, 2015 | 62.32 | 62.50 | 62.29 | 62.43 | 237,200 | -0.02(-0.03%) |
Aug 27, 2015 | 62.38 | 62.54 | 62.22 | 62.45 | 636,865 | +0.32(+0.51%) |
Aug 26, 2015 | 62.10 | 62.23 | 61.78 | 62.13 | 759,538 | +0.31(+0.51%) |
Aug 25, 2015 | 61.96 | 62.34 | 61.70 | 61.82 | 1,544,114 | +0.30(+0.49%) |
Aug 24, 2015 | 61.44 | 61.98 | 61.12 | 61.51 | 671,175 | -0.58(-0.93%) |
Aug 21, 2015 | 62.17 | 62.27 | 62.05 | 62.09 | 427,165 | -0.10(-0.16%) |
Aug 20, 2015 | 62.27 | 62.36 | 62.19 | 62.19 | 295,037 | -0.20(-0.32%) |
Aug 19, 2015 | 62.71 | 62.71 | 62.36 | 62.39 | 317,003 | -0.12(-0.19%) |
Aug 18, 2015 | 62.49 | 62.57 | 62.46 | 62.51 | 236,049 | -0.06(-0.10%) |
Aug 17, 2015 | 62.52 | 62.61 | 62.48 | 62.58 | 483,714 | -0.05(-0.08%) |
Aug 14, 2015 | 62.60 | 62.64 | 62.56 | 62.63 | 163,698 | +0.07(+0.11%) |
Aug 13, 2015 | 62.62 | 62.69 | 62.54 | 62.56 | 755,500 | -0.03(-0.05%) |
Aug 12, 2015 | 62.65 | 62.69 | 62.38 | 62.59 | 597,881 | -0.14(-0.22%) |
Aug 11, 2015 | 62.84 | 62.84 | 62.63 | 62.73 | 367,623 | -0.13(-0.21%) |
Aug 10, 2015 | 62.94 | 62.94 | 62.83 | 62.86 | 574,712 | +0.06(+0.10%) |
Aug 07, 2015 | 62.93 | 62.95 | 62.77 | 62.80 | 294,587 | -0.19(-0.29%) |
Aug 06, 2015 | 63.10 | 63.16 | 62.88 | 62.99 | 570,490 | -0.14(-0.22%) |
Aug 05, 2015 | 63.32 | 63.33 | 63.13 | 63.13 | 327,186 | -0.08(-0.13%) |
Aug 04, 2015 | 63.25 | 63.33 | 63.21 | 63.21 | 747,643 | -0.02(-0.03%) |
Aug 03, 2015 | 63.41 | 63.45 | 63.22 | 63.23 | 1,878,627 | -0.10(-0.15%) |
Jul 31, 2015 | 63.71 | 63.82 | 63.32 | 63.33 | 425,158 | -0.17(-0.27%) |
Jul 30, 2015 | 63.47 | 63.50 | 63.34 | 63.50 | 340,120 | +0.20(+0.32%) |
Jul 29, 2015 | 63.13 | 63.36 | 63.07 | 63.29 | 553,052 | +0.20(+0.32%) |
Jul 28, 2015 | 63.01 | 63.09 | 62.88 | 63.09 | 708,071 | +0.24(+0.39%) |
Jul 27, 2015 | 63.04 | 63.07 | 62.84 | 62.85 | 790,584 | -0.22(-0.34%) |
Jul 24, 2015 | 63.36 | 63.36 | 63.04 | 63.06 | 1,194,821 | -0.22(-0.34%) |
Jul 23, 2015 | 63.36 | 63.45 | 63.20 | 63.28 | 227,005 | -0.02(-0.03%) |
Jul 22, 2015 | 63.44 | 63.55 | 63.24 | 63.30 | 278,485 | -0.31(-0.49%) |
Jul 21, 2015 | 63.80 | 63.80 | 63.53 | 63.61 | 513,845 | -0.08(-0.13%) |
Jul 20, 2015 | 63.79 | 63.82 | 63.67 | 63.70 | 263,720 | -0.07(-0.11%) |
Jul 17, 2015 | 63.93 | 63.97 | 63.77 | 63.77 | 239,663 | -0.20(-0.31%) |
Jul 16, 2015 | 63.96 | 63.96 | 63.82 | 63.96 | 217,820 | +0.09(+0.14%) |
Jul 15, 2015 | 63.87 | 63.92 | 63.82 | 63.87 | 877,502 | +0.04(+0.06%) |
Jul 14, 2015 | 63.88 | 63.90 | 63.82 | 63.84 | 224,659 | -0.06(-0.09%) |
Jul 13, 2015 | 63.73 | 63.92 | 63.73 | 63.89 | 469,213 | +0.13(+0.21%) |
Jul 10, 2015 | 63.82 | 63.82 | 63.44 | 63.76 | 457,552 | +0.24(+0.37%) |
Jul 09, 2015 | 63.73 | 63.77 | 63.50 | 63.52 | 133,488 | -0.01(-0.01%) |
Jul 08, 2015 | 63.71 | 63.71 | 63.47 | 63.53 | 180,732 | -0.13(-0.21%) |
Jul 07, 2015 | 63.61 | 63.77 | 63.54 | 63.66 | 423,732 | +0.03(+0.05%) |
Jul 06, 2015 | 63.67 | 63.78 | 63.58 | 63.63 | 365,904 | -0.22(-0.34%) |
Jul 02, 2015 | 63.79 | 63.85 | 63.85 | 63.85 | 280,969 | +0.10(+0.15%) |
Jul 01, 2015 | 63.86 | 63.97 | 63.72 | 63.75 | 234,303 | +0.13(+0.20%) |
Jun 30, 2015 | 63.69 | 63.77 | 63.59 | 63.63 | 971,911 | +0.05(+0.08%) |
Jun 29, 2015 | 63.78 | 63.93 | 63.57 | 63.57 | 309,433 | -0.44(-0.69%) |
Jun 26, 2015 | 64.07 | 64.10 | 63.94 | 64.02 | 175,983 | -0.06(-0.10%) |
Jun 25, 2015 | 64.18 | 64.18 | 64.01 | 64.08 | 245,188 | +0.01(+0.01%) |
Jun 24, 2015 | 64.13 | 64.18 | 64.08 | 64.08 | 525,716 | -0.07(-0.11%) |
Jun 23, 2015 | 64.18 | 64.20 | 64.11 | 64.15 | 460,655 | -0.01(-0.02%) |
Jun 22, 2015 | 64.09 | 64.23 | 64.09 | 64.16 | 641,991 | +0.12(+0.19%) |
Jun 19, 2015 | 64.04 | 64.06 | 63.91 | 64.04 | 184,935 | +0.04(+0.06%) |
Jun 18, 2015 | 64.02 | 64.04 | 63.90 | 64.00 | 591,828 | +0.11(+0.18%) |
Jun 17, 2015 | 63.95 | 64.04 | 63.80 | 63.89 | 2,606,865 | -0.04(-0.06%) |
Jun 16, 2015 | 63.89 | 63.97 | 63.84 | 63.92 | 191,227 | +0.01(+0.02%) |
Jun 15, 2015 | 64.08 | 64.08 | 63.90 | 63.91 | 634,834 | -0.18(-0.28%) |
Jun 12, 2015 | 64.11 | 64.15 | 63.99 | 64.09 | 206,040 | -0.04(-0.06%) |
Jun 11, 2015 | 64.21 | 64.25 | 64.08 | 64.13 | 240,569 | -0.02(-0.03%) |
Jun 10, 2015 | 64.11 | 64.16 | 64.06 | 64.15 | 392,936 | +0.06(+0.10%) |
Jun 09, 2015 | 64.28 | 64.28 | 64.08 | 64.08 | 361,414 | -0.09(-0.14%) |
Jun 08, 2015 | 64.32 | 64.32 | 64.14 | 64.17 | 343,551 | -0.15(-0.24%) |
Jun 05, 2015 | 64.35 | 64.44 | 64.19 | 64.32 | 966,159 | -0.15(-0.24%) |
Jun 04, 2015 | 64.52 | 64.57 | 64.39 | 64.48 | 310,912 | -0.08(-0.13%) |
Jun 03, 2015 | 64.66 | 64.70 | 64.46 | 64.56 | 484,320 | -0.10(-0.16%) |
Jun 02, 2015 | 64.65 | 64.70 | 64.56 | 64.66 | 593,115 | -0.08(-0.13%) |