Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 62.36 | 63.05 | 61.96 | 62.60 | 205,483 | -0.11(-0.18%) |
Aug 28, 2015 | 62.57 | 63.14 | 62.11 | 62.72 | 239,655 | -0.01(-0.02%) |
Aug 27, 2015 | 62.29 | 63.49 | 61.54 | 62.73 | 271,126 | +0.96(+1.56%) |
Aug 26, 2015 | 61.59 | 61.99 | 60.46 | 61.76 | 337,043 | +1.11(+1.82%) |
Aug 25, 2015 | 62.07 | 62.19 | 60.58 | 60.66 | 353,711 | -0.01(-0.02%) |
Aug 24, 2015 | 60.04 | 62.49 | 55.26 | 60.67 | 447,491 | -1.97(-3.15%) |
Aug 21, 2015 | 63.44 | 64.06 | 62.35 | 62.64 | 368,195 | -1.29(-2.01%) |
Aug 20, 2015 | 64.20 | 64.61 | 63.83 | 63.93 | 249,743 | -0.75(-1.16%) |
Aug 19, 2015 | 64.78 | 65.36 | 64.36 | 64.68 | 152,246 | -0.62(-0.95%) |
Aug 18, 2015 | 65.34 | 65.87 | 65.13 | 65.30 | 173,635 | -0.30(-0.46%) |
Aug 17, 2015 | 64.90 | 65.76 | 64.72 | 65.60 | 128,443 | +0.33(+0.51%) |
Aug 14, 2015 | 64.36 | 65.27 | 63.81 | 65.27 | 175,923 | +0.91(+1.41%) |
Aug 13, 2015 | 64.28 | 64.95 | 64.00 | 64.37 | 214,348 | +0.12(+0.19%) |
Aug 12, 2015 | 63.46 | 64.43 | 62.81 | 64.24 | 277,253 | +0.42(+0.66%) |
Aug 11, 2015 | 64.23 | 64.51 | 63.45 | 63.82 | 300,949 | -1.10(-1.69%) |
Aug 10, 2015 | 63.81 | 64.98 | 63.81 | 64.92 | 233,938 | +1.44(+2.27%) |
Aug 07, 2015 | 63.65 | 64.12 | 63.01 | 63.48 | 170,211 | -0.59(-0.92%) |
Aug 06, 2015 | 64.49 | 64.63 | 63.95 | 64.07 | 179,256 | -0.22(-0.34%) |
Aug 05, 2015 | 64.35 | 65.37 | 64.24 | 64.29 | 209,429 | +0.28(+0.43%) |
Aug 04, 2015 | 63.98 | 64.54 | 63.80 | 64.01 | 167,635 | +0.08(+0.12%) |
Aug 03, 2015 | 64.19 | 64.43 | 62.55 | 63.94 | 249,168 | -0.25(-0.39%) |
Jul 31, 2015 | 64.78 | 65.21 | 63.98 | 64.18 | 235,021 | -0.57(-0.88%) |
Jul 30, 2015 | 62.97 | 65.59 | 62.97 | 64.76 | 272,502 | +0.70(+1.09%) |
Jul 29, 2015 | 64.10 | 64.51 | 63.73 | 64.06 | 323,338 | +0.06(+0.09%) |
Jul 28, 2015 | 63.80 | 64.28 | 63.07 | 64.00 | 251,389 | +0.43(+0.67%) |
Jul 27, 2015 | 64.06 | 64.52 | 63.44 | 63.57 | 207,067 | -0.61(-0.95%) |
Jul 24, 2015 | 65.66 | 65.92 | 64.07 | 64.18 | 252,638 | -1.77(-2.69%) |
Jul 23, 2015 | 66.39 | 67.18 | 65.83 | 65.96 | 163,828 | -0.15(-0.23%) |
Jul 22, 2015 | 65.89 | 66.27 | 65.47 | 66.11 | 182,196 | +0.10(+0.14%) |
Jul 21, 2015 | 67.47 | 67.47 | 65.82 | 66.01 | 151,976 | -1.35(-2.01%) |
Jul 20, 2015 | 67.68 | 68.11 | 67.13 | 67.37 | 176,929 | -0.18(-0.27%) |
Jul 17, 2015 | 68.45 | 68.93 | 67.34 | 67.55 | 212,071 | -1.10(-1.60%) |
Jul 16, 2015 | 68.60 | 69.16 | 68.37 | 68.64 | 248,510 | +0.49(+0.71%) |
Jul 15, 2015 | 68.40 | 68.40 | 67.70 | 68.16 | 167,368 | -0.15(-0.22%) |
Jul 14, 2015 | 68.02 | 68.49 | 67.88 | 68.31 | 360,252 | +0.50(+0.74%) |
Jul 13, 2015 | 68.02 | 68.20 | 67.66 | 67.80 | 377,822 | -0.19(-0.28%) |
Jul 10, 2015 | 68.40 | 68.57 | 66.78 | 68.00 | 490,036 | +0.91(+1.35%) |
Jul 09, 2015 | 68.08 | 68.12 | 66.97 | 67.09 | 235,905 | -0.31(-0.47%) |
Jul 08, 2015 | 67.63 | 68.24 | 66.83 | 67.40 | 275,426 | -0.78(-1.15%) |
Jul 07, 2015 | 68.46 | 68.48 | 66.96 | 68.19 | 205,311 | -0.30(-0.43%) |
Jul 06, 2015 | 68.63 | 69.23 | 67.98 | 68.48 | 188,817 | -0.67(-0.96%) |
Jul 02, 2015 | 70.37 | 69.15 | 69.15 | 69.15 | 155,450 | -0.94(-1.35%) |
Jul 01, 2015 | 69.67 | 70.21 | 69.32 | 70.09 | 215,714 | +1.08(+1.56%) |
Jun 30, 2015 | 69.79 | 69.79 | 68.72 | 69.01 | 288,543 | -0.13(-0.19%) |
Jun 29, 2015 | 69.81 | 70.50 | 69.06 | 69.15 | 197,530 | -1.29(-1.83%) |
Jun 26, 2015 | 70.65 | 71.10 | 69.98 | 70.43 | 635,570 | -0.22(-0.31%) |
Jun 25, 2015 | 70.66 | 71.20 | 70.26 | 70.65 | 162,783 | -0.01(-0.01%) |
Jun 24, 2015 | 71.80 | 71.80 | 70.59 | 70.66 | 259,442 | -1.13(-1.58%) |
Jun 23, 2015 | 71.14 | 71.84 | 70.99 | 71.80 | 233,412 | +0.74(+1.05%) |
Jun 22, 2015 | 70.99 | 71.17 | 70.43 | 71.05 | 160,698 | +0.57(+0.81%) |
Jun 19, 2015 | 70.38 | 71.04 | 69.97 | 70.48 | 314,668 | +0.07(+0.09%) |
Jun 18, 2015 | 69.66 | 70.71 | 69.30 | 70.42 | 205,288 | +1.06(+1.52%) |
Jun 17, 2015 | 69.49 | 70.06 | 69.25 | 69.36 | 163,811 | +0.08(+0.11%) |
Jun 16, 2015 | 68.61 | 69.47 | 68.54 | 69.28 | 162,865 | +0.37(+0.54%) |
Jun 15, 2015 | 68.93 | 69.08 | 68.48 | 68.91 | 195,433 | -0.52(-0.75%) |
Jun 12, 2015 | 70.15 | 70.23 | 69.17 | 69.44 | 128,603 | -0.84(-1.19%) |
Jun 11, 2015 | 69.84 | 70.27 | 69.66 | 70.27 | 137,899 | +0.50(+0.72%) |
Jun 10, 2015 | 68.67 | 70.27 | 68.67 | 69.77 | 246,449 | +1.35(+1.97%) |
Jun 09, 2015 | 68.88 | 69.14 | 68.18 | 68.42 | 160,286 | -0.41(-0.59%) |
Jun 08, 2015 | 68.43 | 69.29 | 67.99 | 68.83 | 244,057 | +0.26(+0.37%) |
Jun 05, 2015 | 68.16 | 68.86 | 67.34 | 68.57 | 225,871 | +0.30(+0.45%) |
Jun 04, 2015 | 68.83 | 69.27 | 68.14 | 68.27 | 399,590 | -1.26(-1.81%) |
Jun 03, 2015 | 68.76 | 69.84 | 68.71 | 69.52 | 299,009 | +0.68(+0.99%) |
Jun 02, 2015 | 68.23 | 69.42 | 68.14 | 68.84 | 241,909 | +0.10(+0.14%) |