Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.04 | 60.64 | 59.67 | 60.26 | 5,773,917 | -0.25(-0.41%) |
Aug 28, 2015 | 60.32 | 61.10 | 60.14 | 60.50 | 5,706,639 | +0.14(+0.23%) |
Aug 27, 2015 | 59.85 | 60.42 | 59.36 | 60.36 | 8,937,176 | +0.78(+1.31%) |
Aug 26, 2015 | 58.74 | 59.81 | 57.66 | 59.58 | 10,523,301 | +2.25(+3.92%) |
Aug 25, 2015 | 59.52 | 59.83 | 57.28 | 57.33 | 9,742,823 | -1.04(-1.78%) |
Aug 24, 2015 | 57.30 | 60.16 | 55.76 | 58.37 | 13,437,052 | -2.42(-3.98%) |
Aug 21, 2015 | 62.09 | 62.71 | 60.76 | 60.79 | 10,294,127 | -1.75(-2.80%) |
Aug 20, 2015 | 62.30 | 63.33 | 61.88 | 62.54 | 9,668,674 | -0.16(-0.26%) |
Aug 19, 2015 | 62.26 | 65.61 | 61.35 | 62.71 | 27,302,818 | +0.44(+0.71%) |
Aug 18, 2015 | 60.95 | 62.60 | 60.95 | 62.26 | 9,448,214 | +1.02(+1.67%) |
Aug 17, 2015 | 60.81 | 61.41 | 60.63 | 61.24 | 3,751,418 | +0.15(+0.24%) |
Aug 14, 2015 | 60.81 | 61.30 | 60.62 | 61.09 | 4,673,094 | +0.28(+0.46%) |
Aug 13, 2015 | 60.62 | 61.45 | 60.28 | 60.82 | 4,315,706 | -0.01(-0.01%) |
Aug 12, 2015 | 60.48 | 61.01 | 59.35 | 60.82 | 6,632,809 | +0.10(+0.16%) |
Aug 11, 2015 | 60.55 | 61.02 | 60.26 | 60.72 | 5,439,649 | -0.08(-0.13%) |
Aug 10, 2015 | 61.17 | 61.36 | 60.69 | 60.80 | 3,894,466 | -0.01(-0.01%) |
Aug 07, 2015 | 61.32 | 61.39 | 60.52 | 60.81 | 4,095,729 | -0.43(-0.70%) |
Aug 06, 2015 | 61.59 | 61.86 | 60.53 | 61.24 | 5,855,328 | -0.38(-0.62%) |
Aug 05, 2015 | 62.08 | 62.42 | 61.40 | 61.62 | 5,589,336 | -0.01(-0.01%) |
Aug 04, 2015 | 61.83 | 62.19 | 61.37 | 61.63 | 5,654,711 | -0.26(-0.42%) |
Aug 03, 2015 | 62.50 | 62.85 | 61.63 | 61.89 | 4,670,215 | -1.12(-1.78%) |
Jul 31, 2015 | 63.35 | 63.41 | 62.91 | 63.02 | 3,678,557 | -0.06(-0.10%) |
Jul 30, 2015 | 62.81 | 63.35 | 62.78 | 63.08 | 3,885,174 | +0.07(+0.11%) |
Jul 29, 2015 | 62.13 | 63.15 | 62.06 | 63.01 | 6,914,330 | +1.01(+1.63%) |
Jul 28, 2015 | 61.97 | 62.06 | 61.20 | 62.00 | 7,088,017 | +0.80(+1.31%) |
Jul 27, 2015 | 61.49 | 61.50 | 60.92 | 61.20 | 6,024,210 | -0.55(-0.90%) |
Jul 24, 2015 | 63.03 | 63.03 | 61.67 | 61.76 | 6,876,425 | -1.11(-1.76%) |
Jul 23, 2015 | 63.82 | 63.87 | 62.84 | 62.86 | 4,532,357 | -0.90(-1.41%) |
Jul 22, 2015 | 63.56 | 64.17 | 63.47 | 63.77 | 5,651,134 | +0.42(+0.66%) |
Jul 21, 2015 | 64.81 | 64.87 | 63.25 | 63.35 | 7,904,538 | -1.50(-2.32%) |
Jul 20, 2015 | 65.17 | 65.43 | 64.80 | 64.85 | 4,236,004 | -0.35(-0.54%) |
Jul 17, 2015 | 65.21 | 65.45 | 65.01 | 65.20 | 3,798,496 | -0.25(-0.38%) |
Jul 16, 2015 | 65.25 | 65.68 | 65.06 | 65.45 | 3,860,123 | +0.42(+0.65%) |
Jul 15, 2015 | 64.75 | 65.10 | 64.24 | 65.03 | 3,707,012 | +0.28(+0.43%) |
Jul 14, 2015 | 64.76 | 64.96 | 64.15 | 64.75 | 5,319,168 | +0.00(+0.00%) |
Jul 13, 2015 | 65.19 | 65.24 | 64.75 | 64.75 | 4,481,952 | +0.15(+0.23%) |
Jul 10, 2015 | 64.74 | 64.82 | 64.37 | 64.60 | 4,248,542 | +0.67(+1.05%) |
Jul 09, 2015 | 64.83 | 64.90 | 63.92 | 63.93 | 5,018,621 | -0.34(-0.53%) |
Jul 08, 2015 | 64.43 | 64.86 | 64.20 | 64.27 | 5,309,097 | -0.75(-1.15%) |
Jul 07, 2015 | 63.97 | 65.01 | 63.71 | 65.02 | 7,414,285 | +1.17(+1.83%) |
Jul 06, 2015 | 63.02 | 64.07 | 62.94 | 63.85 | 4,596,613 | +0.51(+0.80%) |
Jul 02, 2015 | 63.95 | 63.34 | 63.34 | 63.34 | 4,444,589 | -0.55(-0.87%) |
Jul 01, 2015 | 63.21 | 64.00 | 63.01 | 63.90 | 5,309,513 | +1.05(+1.67%) |
Jun 30, 2015 | 63.63 | 63.90 | 62.80 | 62.85 | 6,572,116 | -0.35(-0.56%) |
Jun 29, 2015 | 64.27 | 64.60 | 63.11 | 63.20 | 6,785,683 | -1.53(-2.37%) |
Jun 26, 2015 | 65.05 | 65.17 | 64.56 | 64.74 | 8,038,598 | -0.32(-0.50%) |
Jun 25, 2015 | 65.00 | 65.61 | 64.94 | 65.06 | 6,505,087 | +0.12(+0.19%) |
Jun 24, 2015 | 65.23 | 65.34 | 64.66 | 64.94 | 4,261,779 | -0.32(-0.50%) |
Jun 23, 2015 | 65.12 | 66.07 | 64.98 | 65.26 | 7,684,589 | +0.41(+0.63%) |
Jun 22, 2015 | 64.85 | 64.93 | 64.40 | 64.85 | 6,231,453 | +0.68(+1.06%) |
Jun 19, 2015 | 63.90 | 65.06 | 63.83 | 64.17 | 15,068,400 | +0.12(+0.19%) |
Jun 18, 2015 | 63.21 | 64.22 | 63.21 | 64.05 | 8,676,034 | +0.84(+1.33%) |
Jun 17, 2015 | 62.47 | 63.50 | 62.43 | 63.21 | 6,773,590 | +0.87(+1.40%) |
Jun 16, 2015 | 61.96 | 62.73 | 61.63 | 62.34 | 5,274,610 | +0.40(+0.65%) |
Jun 15, 2015 | 61.86 | 62.43 | 61.61 | 61.94 | 8,088,038 | +0.75(+1.23%) |
Jun 12, 2015 | 61.29 | 61.71 | 61.14 | 61.19 | 3,778,397 | -0.46(-0.75%) |
Jun 11, 2015 | 61.59 | 61.94 | 61.53 | 61.65 | 4,642,872 | +0.31(+0.50%) |
Jun 10, 2015 | 61.34 | 61.44 | 60.86 | 61.34 | 6,065,474 | +0.59(+0.98%) |
Jun 09, 2015 | 60.59 | 61.02 | 60.25 | 60.75 | 7,105,039 | +0.01(+0.01%) |
Jun 08, 2015 | 61.02 | 61.02 | 60.54 | 60.74 | 4,151,058 | -0.24(-0.39%) |
Jun 05, 2015 | 61.70 | 61.76 | 60.89 | 60.98 | 5,094,469 | -0.59(-0.95%) |
Jun 04, 2015 | 61.58 | 61.98 | 61.26 | 61.56 | 7,387,852 | -0.29(-0.47%) |
Jun 03, 2015 | 61.86 | 62.17 | 61.51 | 61.86 | 4,469,012 | +0.26(+0.43%) |
Jun 02, 2015 | 60.98 | 61.70 | 60.75 | 61.59 | 4,484,793 | +0.38(+0.62%) |