Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 67.92 | 70.37 | 67.61 | 69.33 | 393,070 | +1.19(+1.75%) |
Aug 28, 2015 | 68.20 | 69.33 | 67.61 | 68.14 | 256,592 | -0.37(-0.54%) |
Aug 27, 2015 | 66.26 | 68.51 | 66.26 | 68.51 | 336,670 | +2.86(+4.36%) |
Aug 26, 2015 | 64.92 | 66.09 | 63.02 | 65.65 | 258,448 | +2.15(+3.39%) |
Aug 25, 2015 | 64.93 | 65.82 | 63.38 | 63.50 | 304,247 | +1.10(+1.76%) |
Aug 24, 2015 | 60.03 | 64.45 | 58.47 | 62.40 | 456,575 | -2.37(-3.66%) |
Aug 21, 2015 | 66.16 | 66.88 | 63.91 | 64.77 | 391,199 | -2.42(-3.60%) |
Aug 20, 2015 | 68.63 | 68.96 | 67.03 | 67.19 | 209,749 | -2.30(-3.31%) |
Aug 19, 2015 | 69.28 | 69.68 | 68.40 | 69.49 | 188,366 | +0.05(+0.07%) |
Aug 18, 2015 | 69.99 | 70.89 | 69.22 | 69.44 | 189,512 | -0.63(-0.90%) |
Aug 17, 2015 | 69.92 | 70.12 | 68.99 | 70.07 | 160,141 | +0.36(+0.52%) |
Aug 14, 2015 | 67.69 | 70.13 | 67.69 | 69.71 | 320,068 | +1.75(+2.58%) |
Aug 13, 2015 | 65.88 | 68.61 | 65.00 | 67.96 | 479,026 | +2.19(+3.33%) |
Aug 12, 2015 | 70.15 | 70.15 | 63.08 | 65.77 | 1,207,901 | -5.29(-7.44%) |
Aug 11, 2015 | 69.95 | 71.27 | 69.43 | 71.06 | 221,480 | +0.87(+1.24%) |
Aug 10, 2015 | 69.78 | 70.72 | 69.10 | 70.19 | 289,708 | +0.95(+1.37%) |
Aug 07, 2015 | 69.51 | 70.05 | 68.58 | 69.24 | 281,311 | -0.67(-0.96%) |
Aug 06, 2015 | 70.81 | 70.99 | 68.51 | 69.91 | 259,633 | -0.75(-1.06%) |
Aug 05, 2015 | 69.28 | 71.11 | 69.28 | 70.66 | 270,436 | +1.40(+2.02%) |
Aug 04, 2015 | 69.35 | 70.62 | 68.52 | 69.26 | 314,289 | -0.46(-0.66%) |
Aug 03, 2015 | 72.35 | 73.00 | 69.17 | 69.72 | 244,743 | -2.51(-3.48%) |
Jul 31, 2015 | 71.46 | 72.65 | 70.87 | 72.23 | 302,165 | +1.00(+1.40%) |
Jul 30, 2015 | 69.78 | 71.66 | 69.78 | 71.23 | 208,261 | +1.02(+1.45%) |
Jul 29, 2015 | 69.42 | 70.69 | 68.74 | 70.21 | 256,927 | +0.87(+1.25%) |
Jul 28, 2015 | 69.41 | 69.56 | 68.04 | 69.34 | 246,747 | +0.18(+0.26%) |
Jul 27, 2015 | 69.01 | 69.88 | 68.16 | 69.16 | 257,287 | -0.33(-0.47%) |
Jul 24, 2015 | 69.68 | 70.01 | 69.09 | 69.49 | 163,586 | -0.34(-0.49%) |
Jul 23, 2015 | 71.63 | 71.99 | 69.73 | 69.83 | 258,374 | -1.46(-2.05%) |
Jul 22, 2015 | 69.69 | 71.60 | 69.16 | 71.29 | 370,079 | +1.81(+2.61%) |
Jul 21, 2015 | 70.86 | 70.86 | 68.96 | 69.48 | 372,320 | -1.15(-1.63%) |
Jul 20, 2015 | 70.28 | 71.00 | 70.11 | 70.63 | 238,644 | +0.06(+0.09%) |
Jul 17, 2015 | 71.21 | 71.21 | 70.01 | 70.57 | 247,320 | -0.18(-0.25%) |
Jul 16, 2015 | 71.89 | 72.37 | 70.51 | 70.75 | 439,150 | -0.80(-1.12%) |
Jul 15, 2015 | 72.81 | 72.96 | 71.44 | 71.55 | 179,347 | -1.26(-1.73%) |
Jul 14, 2015 | 72.97 | 72.97 | 71.76 | 72.81 | 259,678 | -0.09(-0.12%) |
Jul 13, 2015 | 72.35 | 73.93 | 72.00 | 72.90 | 230,609 | +1.13(+1.57%) |
Jul 10, 2015 | 71.02 | 71.97 | 70.46 | 71.77 | 219,595 | +0.79(+1.11%) |
Jul 09, 2015 | 71.56 | 71.82 | 70.73 | 70.98 | 208,787 | +0.23(+0.33%) |
Jul 08, 2015 | 71.17 | 71.60 | 70.10 | 70.75 | 251,594 | -1.22(-1.70%) |
Jul 07, 2015 | 71.86 | 72.14 | 69.97 | 71.97 | 279,049 | +0.28(+0.39%) |
Jul 06, 2015 | 71.82 | 72.47 | 71.49 | 71.69 | 262,009 | -0.42(-0.58%) |
Jul 02, 2015 | 71.44 | 72.11 | 72.11 | 72.11 | 366,700 | +0.86(+1.21%) |
Jul 01, 2015 | 70.82 | 71.62 | 70.36 | 71.25 | 390,114 | +0.90(+1.28%) |
Jun 30, 2015 | 71.86 | 71.89 | 70.19 | 70.35 | 533,328 | -0.62(-0.87%) |
Jun 29, 2015 | 71.38 | 72.28 | 70.46 | 70.97 | 743,915 | -1.11(-1.54%) |
Jun 26, 2015 | 71.08 | 72.40 | 71.04 | 72.08 | 440,843 | +1.26(+1.78%) |
Jun 25, 2015 | 70.24 | 70.93 | 70.04 | 70.82 | 239,447 | +0.83(+1.19%) |
Jun 24, 2015 | 70.60 | 70.71 | 69.74 | 69.99 | 236,365 | -0.76(-1.07%) |
Jun 23, 2015 | 71.19 | 72.10 | 70.50 | 70.75 | 417,799 | +0.31(+0.44%) |
Jun 22, 2015 | 69.71 | 70.71 | 69.42 | 70.44 | 309,513 | +1.27(+1.84%) |
Jun 19, 2015 | 69.51 | 69.75 | 69.02 | 69.17 | 264,861 | -0.15(-0.22%) |
Jun 18, 2015 | 68.62 | 69.86 | 68.41 | 69.32 | 340,394 | +0.69(+1.01%) |
Jun 17, 2015 | 68.39 | 69.03 | 68.10 | 68.63 | 287,001 | +0.26(+0.38%) |
Jun 16, 2015 | 67.19 | 68.82 | 66.95 | 68.37 | 390,008 | +1.44(+2.15%) |
Jun 15, 2015 | 66.57 | 67.40 | 65.77 | 66.93 | 311,143 | -0.05(-0.07%) |
Jun 12, 2015 | 66.59 | 67.29 | 66.51 | 66.98 | 353,126 | -0.02(-0.03%) |
Jun 11, 2015 | 67.50 | 67.70 | 66.14 | 67.00 | 263,712 | -0.25(-0.37%) |
Jun 10, 2015 | 68.16 | 68.41 | 67.09 | 67.25 | 358,134 | -0.81(-1.19%) |
Jun 09, 2015 | 68.02 | 68.23 | 66.49 | 68.06 | 343,685 | +0.59(+0.87%) |
Jun 08, 2015 | 68.60 | 68.92 | 67.32 | 67.47 | 472,733 | -1.04(-1.52%) |
Jun 05, 2015 | 67.00 | 68.79 | 66.74 | 68.51 | 578,357 | +1.20(+1.78%) |
Jun 04, 2015 | 66.57 | 67.41 | 66.01 | 67.31 | 812,207 | +0.16(+0.24%) |
Jun 03, 2015 | 64.38 | 67.34 | 63.50 | 67.15 | 2,197,604 | +7.06(+11.75%) |
Jun 02, 2015 | 58.30 | 60.43 | 58.00 | 60.09 | 669,300 | +1.92(+3.30%) |