Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 65.00 | 65.92 | 64.70 | 65.61 | 3,169,066 | +0.36(+0.56%) |
Aug 28, 2015 | 65.04 | 65.42 | 64.77 | 65.25 | 2,680,715 | -0.03(-0.05%) |
Aug 27, 2015 | 63.98 | 65.51 | 63.76 | 65.28 | 5,598,942 | +2.20(+3.49%) |
Aug 26, 2015 | 62.13 | 63.22 | 61.14 | 63.08 | 4,384,315 | +2.11(+3.46%) |
Aug 25, 2015 | 63.96 | 64.01 | 60.93 | 60.97 | 4,238,693 | -1.08(-1.74%) |
Aug 24, 2015 | 60.58 | 64.03 | 57.16 | 62.05 | 5,193,317 | -2.61(-4.03%) |
Aug 21, 2015 | 66.07 | 66.52 | 64.66 | 64.66 | 5,001,203 | -2.04(-3.06%) |
Aug 20, 2015 | 66.92 | 67.32 | 66.68 | 66.70 | 3,431,305 | -0.91(-1.35%) |
Aug 19, 2015 | 68.07 | 68.25 | 67.29 | 67.61 | 5,497,152 | -0.96(-1.40%) |
Aug 18, 2015 | 68.87 | 69.27 | 68.26 | 68.57 | 2,862,161 | -0.33(-0.48%) |
Aug 17, 2015 | 68.09 | 69.01 | 67.93 | 68.90 | 2,393,881 | +0.32(+0.47%) |
Aug 14, 2015 | 67.79 | 68.66 | 67.76 | 68.58 | 2,330,825 | +0.43(+0.63%) |
Aug 13, 2015 | 68.34 | 68.71 | 67.83 | 68.15 | 2,901,653 | +0.12(+0.17%) |
Aug 12, 2015 | 67.88 | 68.26 | 66.78 | 68.03 | 3,974,952 | -0.21(-0.31%) |
Aug 11, 2015 | 68.95 | 69.13 | 67.87 | 68.25 | 3,014,429 | -1.37(-1.96%) |
Aug 10, 2015 | 68.75 | 69.76 | 68.61 | 69.61 | 2,729,138 | +1.41(+2.07%) |
Aug 07, 2015 | 68.35 | 68.89 | 67.73 | 68.20 | 3,411,570 | -0.27(-0.39%) |
Aug 06, 2015 | 68.81 | 69.06 | 68.24 | 68.47 | 3,788,778 | -0.27(-0.39%) |
Aug 05, 2015 | 68.82 | 69.05 | 68.30 | 68.74 | 4,688,873 | +0.40(+0.59%) |
Aug 04, 2015 | 68.55 | 68.79 | 68.23 | 68.34 | 2,486,428 | -0.21(-0.31%) |
Aug 03, 2015 | 68.41 | 68.61 | 67.84 | 68.55 | 4,040,299 | +0.28(+0.41%) |
Jul 31, 2015 | 68.51 | 68.52 | 67.94 | 68.27 | 4,378,844 | -0.17(-0.25%) |
Jul 30, 2015 | 67.37 | 68.51 | 67.27 | 68.44 | 5,092,503 | +1.58(+2.36%) |
Jul 29, 2015 | 66.29 | 66.96 | 66.25 | 66.86 | 5,509,351 | +0.81(+1.23%) |
Jul 28, 2015 | 66.55 | 66.55 | 65.33 | 66.05 | 8,959,792 | +0.03(+0.05%) |
Jul 27, 2015 | 65.54 | 66.66 | 65.46 | 66.01 | 8,568,620 | -0.21(-0.32%) |
Jul 24, 2015 | 70.15 | 70.46 | 65.72 | 66.22 | 20,005,702 | -10.00(-13.12%) |
Jul 23, 2015 | 76.94 | 77.09 | 76.08 | 76.23 | 3,150,602 | -0.74(-0.96%) |
Jul 22, 2015 | 76.94 | 77.34 | 76.65 | 76.96 | 2,958,665 | -0.05(-0.07%) |
Jul 21, 2015 | 76.77 | 77.31 | 76.59 | 77.01 | 3,003,267 | +0.23(+0.30%) |
Jul 20, 2015 | 76.49 | 77.13 | 76.07 | 76.79 | 2,830,812 | +0.38(+0.49%) |
Jul 17, 2015 | 76.11 | 76.44 | 75.80 | 76.41 | 2,860,433 | +0.03(+0.03%) |
Jul 16, 2015 | 76.12 | 76.49 | 76.01 | 76.38 | 2,461,735 | +0.72(+0.95%) |
Jul 15, 2015 | 75.36 | 76.05 | 74.77 | 75.66 | 2,633,208 | +0.91(+1.21%) |
Jul 14, 2015 | 74.51 | 74.92 | 74.39 | 74.76 | 2,124,131 | -0.01(-0.01%) |
Jul 13, 2015 | 74.34 | 74.81 | 73.99 | 74.76 | 2,451,645 | +1.14(+1.55%) |
Jul 10, 2015 | 73.75 | 73.97 | 73.14 | 73.62 | 2,052,456 | +0.79(+1.08%) |
Jul 09, 2015 | 73.24 | 73.57 | 72.81 | 72.83 | 2,412,294 | +0.44(+0.60%) |
Jul 08, 2015 | 73.39 | 73.51 | 72.32 | 72.40 | 2,812,397 | -1.41(-1.91%) |
Jul 07, 2015 | 73.62 | 73.87 | 72.51 | 73.81 | 3,074,282 | +0.12(+0.16%) |
Jul 06, 2015 | 73.40 | 73.90 | 73.27 | 73.69 | 2,380,957 | -0.48(-0.65%) |
Jul 02, 2015 | 74.50 | 74.17 | 74.17 | 74.17 | 2,266,949 | -0.24(-0.32%) |
Jul 01, 2015 | 74.75 | 74.75 | 74.06 | 74.40 | 3,249,629 | +0.53(+0.72%) |
Jun 30, 2015 | 74.34 | 74.53 | 73.66 | 73.87 | 3,367,054 | +0.18(+0.25%) |
Jun 29, 2015 | 73.79 | 74.36 | 73.61 | 73.69 | 3,728,477 | -1.10(-1.47%) |
Jun 26, 2015 | 74.87 | 75.01 | 74.56 | 74.79 | 3,862,995 | +0.18(+0.24%) |
Jun 25, 2015 | 75.14 | 75.66 | 74.34 | 74.61 | 2,895,733 | -0.20(-0.27%) |
Jun 24, 2015 | 75.00 | 75.28 | 74.80 | 74.81 | 2,564,737 | -0.24(-0.32%) |
Jun 23, 2015 | 75.52 | 75.57 | 74.88 | 75.06 | 2,240,193 | +0.05(+0.07%) |
Jun 22, 2015 | 74.74 | 75.16 | 74.71 | 75.01 | 2,549,591 | +0.76(+1.02%) |
Jun 19, 2015 | 74.03 | 74.54 | 73.92 | 74.25 | 4,304,605 | -0.08(-0.11%) |
Jun 18, 2015 | 74.03 | 74.44 | 73.66 | 74.34 | 3,162,454 | +0.57(+0.77%) |
Jun 17, 2015 | 74.31 | 74.31 | 73.66 | 73.76 | 3,418,150 | -0.19(-0.26%) |
Jun 16, 2015 | 73.37 | 74.00 | 73.21 | 73.96 | 2,679,872 | +0.49(+0.66%) |
Jun 15, 2015 | 72.87 | 73.55 | 73.54 | 73.47 | 3,346,259 | -0.07(-0.09%) |
Jun 12, 2015 | 73.45 | 73.71 | 73.16 | 73.54 | 3,128,864 | -0.08(-0.10%) |
Jun 11, 2015 | 73.05 | 73.85 | 72.84 | 73.61 | 3,499,879 | +0.61(+0.84%) |
Jun 10, 2015 | 72.05 | 73.05 | 71.72 | 73.00 | 5,191,557 | +1.14(+1.59%) |
Jun 09, 2015 | 71.16 | 71.98 | 71.04 | 71.86 | 2,811,472 | +0.53(+0.74%) |
Jun 08, 2015 | 71.45 | 71.69 | 71.12 | 71.33 | 4,140,047 | +0.00(+0.00%) |
Jun 05, 2015 | 70.45 | 71.39 | 70.45 | 71.33 | 4,722,026 | +1.47(+2.10%) |
Jun 04, 2015 | 70.16 | 70.78 | 69.74 | 69.86 | 3,767,744 | -0.93(-1.32%) |
Jun 03, 2015 | 70.54 | 71.31 | 70.52 | 70.79 | 2,645,227 | +0.29(+0.42%) |
Jun 02, 2015 | 70.07 | 70.79 | 69.93 | 70.50 | 2,891,172 | +0.47(+0.67%) |