Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.42 | 69.60 | 67.69 | 68.02 | 458,054 | -0.33(-0.48%) |
Aug 28, 2015 | 68.42 | 69.37 | 67.83 | 68.35 | 421,256 | -0.69(-1.00%) |
Aug 27, 2015 | 68.46 | 69.51 | 67.01 | 69.04 | 635,224 | +1.53(+2.27%) |
Aug 26, 2015 | 65.11 | 67.92 | 64.61 | 67.51 | 1,004,847 | +3.56(+5.57%) |
Aug 25, 2015 | 65.50 | 65.50 | 62.90 | 63.95 | 1,077,209 | +1.18(+1.88%) |
Aug 24, 2015 | 61.91 | 66.80 | 60.62 | 62.77 | 1,103,970 | -3.37(-5.10%) |
Aug 21, 2015 | 65.75 | 68.30 | 65.27 | 66.14 | 776,715 | -0.84(-1.25%) |
Aug 20, 2015 | 70.79 | 70.98 | 66.83 | 66.98 | 811,039 | -4.09(-5.75%) |
Aug 19, 2015 | 72.22 | 72.75 | 71.00 | 71.07 | 435,237 | -1.39(-1.92%) |
Aug 18, 2015 | 73.87 | 73.99 | 72.17 | 72.46 | 708,478 | -1.57(-2.12%) |
Aug 17, 2015 | 71.11 | 74.24 | 70.65 | 74.03 | 664,777 | +2.39(+3.34%) |
Aug 14, 2015 | 70.27 | 71.67 | 70.00 | 71.64 | 602,739 | +1.23(+1.75%) |
Aug 13, 2015 | 70.46 | 71.19 | 69.95 | 70.41 | 647,729 | +0.59(+0.85%) |
Aug 12, 2015 | 69.02 | 70.29 | 67.33 | 69.82 | 658,550 | +0.11(+0.16%) |
Aug 11, 2015 | 70.74 | 71.92 | 69.46 | 69.71 | 655,792 | -1.91(-2.67%) |
Aug 10, 2015 | 69.70 | 72.00 | 69.50 | 71.62 | 967,282 | +2.48(+3.59%) |
Aug 07, 2015 | 66.93 | 69.15 | 66.46 | 69.14 | 732,397 | +2.02(+3.01%) |
Aug 06, 2015 | 67.76 | 67.86 | 66.16 | 67.12 | 670,167 | -0.41(-0.61%) |
Aug 05, 2015 | 67.36 | 68.48 | 66.62 | 67.53 | 503,493 | +0.59(+0.88%) |
Aug 04, 2015 | 66.13 | 67.16 | 65.60 | 66.94 | 548,513 | +0.65(+0.98%) |
Aug 03, 2015 | 66.44 | 67.58 | 65.69 | 66.29 | 739,377 | -1.51(-2.23%) |
Jul 31, 2015 | 67.70 | 71.54 | 67.01 | 67.80 | 1,037,365 | -0.34(-0.50%) |
Jul 30, 2015 | 61.38 | 69.03 | 61.19 | 68.14 | 2,749,337 | +4.08(+6.37%) |
Jul 29, 2015 | 64.01 | 65.33 | 63.20 | 64.06 | 1,222,027 | -0.21(-0.33%) |
Jul 28, 2015 | 63.29 | 64.77 | 62.12 | 64.27 | 558,392 | +1.42(+2.26%) |
Jul 27, 2015 | 63.52 | 64.22 | 61.85 | 62.85 | 643,531 | -1.05(-1.64%) |
Jul 24, 2015 | 65.45 | 65.55 | 63.60 | 63.90 | 722,815 | -1.61(-2.46%) |
Jul 23, 2015 | 63.71 | 66.75 | 63.11 | 65.51 | 986,106 | +2.20(+3.47%) |
Jul 22, 2015 | 62.45 | 63.88 | 61.92 | 63.31 | 786,084 | -0.38(-0.60%) |
Jul 21, 2015 | 63.19 | 64.26 | 63.11 | 63.69 | 513,524 | +0.00(+0.00%) |
Jul 20, 2015 | 64.26 | 64.78 | 63.51 | 63.69 | 314,942 | -0.54(-0.84%) |
Jul 17, 2015 | 64.26 | 65.27 | 63.55 | 64.23 | 515,831 | +0.30(+0.47%) |
Jul 16, 2015 | 64.78 | 64.78 | 63.15 | 63.93 | 683,247 | -0.33(-0.51%) |
Jul 15, 2015 | 65.06 | 65.40 | 63.75 | 64.26 | 503,609 | -0.80(-1.23%) |
Jul 14, 2015 | 64.00 | 65.36 | 63.56 | 65.06 | 729,288 | +1.40(+2.20%) |
Jul 13, 2015 | 64.08 | 64.71 | 62.59 | 63.66 | 1,092,967 | +0.30(+0.47%) |
Jul 10, 2015 | 63.75 | 64.68 | 63.19 | 63.36 | 1,090,847 | +0.41(+0.65%) |
Jul 09, 2015 | 65.96 | 65.96 | 62.95 | 62.95 | 1,013,010 | -1.70(-2.63%) |
Jul 08, 2015 | 66.53 | 66.62 | 64.10 | 64.65 | 864,673 | -2.71(-4.02%) |
Jul 07, 2015 | 67.52 | 67.59 | 65.39 | 67.36 | 671,995 | -0.21(-0.31%) |
Jul 06, 2015 | 67.25 | 68.87 | 66.82 | 67.57 | 612,473 | -0.02(-0.03%) |
Jul 02, 2015 | 68.14 | 67.59 | 67.59 | 67.59 | 652,100 | -0.32(-0.47%) |
Jul 01, 2015 | 69.80 | 70.65 | 67.53 | 67.91 | 820,237 | -0.90(-1.31%) |
Jun 30, 2015 | 69.18 | 69.77 | 68.33 | 68.81 | 889,790 | +0.21(+0.31%) |
Jun 29, 2015 | 70.00 | 71.02 | 68.28 | 68.60 | 1,184,179 | -3.25(-4.52%) |
Jun 26, 2015 | 73.48 | 73.65 | 70.65 | 71.85 | 965,095 | -1.62(-2.20%) |
Jun 25, 2015 | 73.78 | 73.78 | 72.70 | 73.47 | 799,070 | +0.16(+0.22%) |
Jun 24, 2015 | 73.55 | 73.70 | 73.06 | 73.31 | 612,881 | -0.17(-0.23%) |
Jun 23, 2015 | 74.01 | 74.31 | 72.66 | 73.48 | 682,276 | -0.44(-0.60%) |
Jun 22, 2015 | 74.52 | 75.26 | 73.05 | 73.92 | 730,658 | -0.06(-0.08%) |
Jun 19, 2015 | 76.60 | 77.42 | 73.15 | 73.98 | 1,669,175 | -2.40(-3.14%) |
Jun 18, 2015 | 75.05 | 77.00 | 74.60 | 76.38 | 629,424 | +1.62(+2.17%) |
Jun 17, 2015 | 74.90 | 75.52 | 74.37 | 74.76 | 518,888 | +0.11(+0.15%) |
Jun 16, 2015 | 74.34 | 76.11 | 74.07 | 74.65 | 996,942 | +0.76(+1.03%) |
Jun 15, 2015 | 73.31 | 74.66 | 72.95 | 73.89 | 556,975 | -0.17(-0.23%) |
Jun 12, 2015 | 73.88 | 74.85 | 73.18 | 74.06 | 601,425 | -0.14(-0.19%) |
Jun 11, 2015 | 74.68 | 74.72 | 73.35 | 74.20 | 483,239 | -0.47(-0.63%) |
Jun 10, 2015 | 73.86 | 75.42 | 73.45 | 74.67 | 505,587 | +0.81(+1.10%) |
Jun 09, 2015 | 73.31 | 74.00 | 72.41 | 73.86 | 477,881 | +0.84(+1.15%) |
Jun 08, 2015 | 74.52 | 75.23 | 72.56 | 73.02 | 542,187 | -0.86(-1.16%) |
Jun 05, 2015 | 73.45 | 74.62 | 71.81 | 73.88 | 867,428 | +0.46(+0.63%) |
Jun 04, 2015 | 71.79 | 75.93 | 71.05 | 73.42 | 1,945,089 | +2.56(+3.61%) |
Jun 03, 2015 | 70.96 | 71.51 | 70.09 | 70.86 | 382,378 | +0.47(+0.67%) |
Jun 02, 2015 | 70.53 | 71.04 | 69.84 | 70.39 | 589,458 | -0.55(-0.78%) |