Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.99 | 65.91 | 64.69 | 65.60 | 3,169,471 | +0.36(+0.56%) |
Aug 28, 2015 | 65.03 | 65.41 | 64.76 | 65.24 | 2,681,058 | -0.03(-0.05%) |
Aug 27, 2015 | 63.97 | 65.50 | 63.75 | 65.27 | 5,599,658 | +2.20(+3.49%) |
Aug 26, 2015 | 62.12 | 63.21 | 61.13 | 63.07 | 4,384,876 | +2.11(+3.46%) |
Aug 25, 2015 | 63.95 | 64.00 | 60.92 | 60.96 | 4,239,236 | -1.08(-1.74%) |
Aug 24, 2015 | 60.57 | 64.02 | 57.15 | 62.04 | 5,193,982 | -2.61(-4.03%) |
Aug 21, 2015 | 66.06 | 66.51 | 64.65 | 64.65 | 5,001,844 | -2.04(-3.06%) |
Aug 20, 2015 | 66.91 | 67.31 | 66.67 | 66.69 | 3,431,744 | -0.91(-1.35%) |
Aug 19, 2015 | 68.06 | 68.24 | 67.28 | 67.60 | 5,497,855 | -0.96(-1.40%) |
Aug 18, 2015 | 68.86 | 69.26 | 68.25 | 68.57 | 2,862,527 | -0.33(-0.48%) |
Aug 17, 2015 | 68.08 | 69.00 | 67.92 | 68.89 | 2,394,187 | +0.32(+0.47%) |
Aug 14, 2015 | 67.78 | 68.65 | 67.76 | 68.57 | 2,331,123 | +0.43(+0.63%) |
Aug 13, 2015 | 68.33 | 68.70 | 67.82 | 68.14 | 2,902,025 | +0.12(+0.17%) |
Aug 12, 2015 | 67.87 | 68.25 | 66.77 | 68.03 | 3,975,460 | -0.21(-0.31%) |
Aug 11, 2015 | 68.95 | 69.12 | 67.87 | 68.24 | 3,014,815 | -1.37(-1.96%) |
Aug 10, 2015 | 68.74 | 69.76 | 68.60 | 69.60 | 2,729,488 | +1.41(+2.07%) |
Aug 07, 2015 | 68.35 | 68.88 | 67.73 | 68.19 | 3,412,007 | -0.27(-0.39%) |
Aug 06, 2015 | 68.80 | 69.05 | 68.23 | 68.46 | 3,789,263 | -0.27(-0.39%) |
Aug 05, 2015 | 68.81 | 69.04 | 68.29 | 68.73 | 4,689,473 | +0.40(+0.59%) |
Aug 04, 2015 | 68.54 | 68.78 | 68.23 | 68.33 | 2,486,746 | -0.21(-0.31%) |
Aug 03, 2015 | 68.40 | 68.60 | 67.84 | 68.54 | 4,040,815 | +0.28(+0.41%) |
Jul 31, 2015 | 68.50 | 68.52 | 67.93 | 68.26 | 4,379,404 | -0.17(-0.25%) |
Jul 30, 2015 | 67.36 | 68.50 | 67.26 | 68.43 | 5,093,154 | +1.58(+2.36%) |
Jul 29, 2015 | 66.28 | 66.95 | 66.24 | 66.85 | 5,510,056 | +0.81(+1.23%) |
Jul 28, 2015 | 66.54 | 66.54 | 65.32 | 66.04 | 8,960,939 | +0.03(+0.05%) |
Jul 27, 2015 | 65.53 | 66.65 | 65.45 | 66.01 | 8,569,716 | -0.21(-0.32%) |
Jul 24, 2015 | 70.14 | 70.45 | 65.71 | 66.22 | 20,008,262 | -10.00(-13.12%) |
Jul 23, 2015 | 76.93 | 77.08 | 76.07 | 76.22 | 3,151,005 | -0.74(-0.96%) |
Jul 22, 2015 | 76.93 | 77.33 | 76.64 | 76.95 | 2,959,043 | -0.05(-0.07%) |
Jul 21, 2015 | 76.76 | 77.30 | 76.58 | 77.00 | 3,003,651 | +0.23(+0.30%) |
Jul 20, 2015 | 76.48 | 77.12 | 76.06 | 76.78 | 2,831,174 | +0.38(+0.49%) |
Jul 17, 2015 | 76.10 | 76.43 | 75.79 | 76.40 | 2,860,799 | +0.03(+0.03%) |
Jul 16, 2015 | 76.11 | 76.48 | 76.00 | 76.38 | 2,462,050 | +0.72(+0.95%) |
Jul 15, 2015 | 75.35 | 76.04 | 74.76 | 75.65 | 2,633,545 | +0.91(+1.21%) |
Jul 14, 2015 | 74.50 | 74.91 | 74.38 | 74.75 | 2,124,403 | -0.01(-0.01%) |
Jul 13, 2015 | 74.33 | 74.80 | 73.98 | 74.75 | 2,451,959 | +1.14(+1.55%) |
Jul 10, 2015 | 73.74 | 73.96 | 73.13 | 73.61 | 2,052,719 | +0.79(+1.08%) |
Jul 09, 2015 | 73.23 | 73.56 | 72.80 | 72.82 | 2,412,602 | +0.44(+0.60%) |
Jul 08, 2015 | 73.38 | 73.50 | 72.31 | 72.39 | 2,812,757 | -1.41(-1.91%) |
Jul 07, 2015 | 73.61 | 73.86 | 72.50 | 73.80 | 3,074,675 | +0.12(+0.16%) |
Jul 06, 2015 | 73.39 | 73.89 | 73.26 | 73.68 | 2,381,262 | -0.48(-0.65%) |
Jul 02, 2015 | 74.49 | 74.16 | 74.16 | 74.16 | 2,267,239 | -0.24(-0.32%) |
Jul 01, 2015 | 74.74 | 74.74 | 74.05 | 74.39 | 3,250,045 | +0.53(+0.72%) |
Jun 30, 2015 | 74.33 | 74.52 | 73.65 | 73.86 | 3,367,484 | +0.18(+0.25%) |
Jun 29, 2015 | 73.78 | 74.35 | 73.60 | 73.68 | 3,728,954 | -1.10(-1.47%) |
Jun 26, 2015 | 74.86 | 75.00 | 74.55 | 74.78 | 3,863,489 | +0.18(+0.24%) |
Jun 25, 2015 | 75.13 | 75.65 | 74.33 | 74.60 | 2,896,103 | -0.20(-0.27%) |
Jun 24, 2015 | 74.99 | 75.27 | 74.79 | 74.80 | 2,565,065 | -0.24(-0.32%) |
Jun 23, 2015 | 75.51 | 75.56 | 74.87 | 75.05 | 2,240,479 | +0.05(+0.07%) |
Jun 22, 2015 | 74.73 | 75.15 | 74.70 | 75.00 | 2,549,917 | +0.76(+1.02%) |
Jun 19, 2015 | 74.02 | 74.53 | 73.91 | 74.24 | 4,305,156 | -0.08(-0.11%) |
Jun 18, 2015 | 74.02 | 74.44 | 73.65 | 74.33 | 3,162,859 | +0.57(+0.77%) |
Jun 17, 2015 | 74.30 | 74.30 | 73.65 | 73.76 | 3,418,588 | -0.19(-0.26%) |
Jun 16, 2015 | 73.36 | 73.99 | 73.20 | 73.95 | 2,680,214 | +0.49(+0.66%) |
Jun 15, 2015 | 72.87 | 73.55 | 73.53 | 73.46 | 3,346,687 | -0.07(-0.09%) |
Jun 12, 2015 | 73.44 | 73.70 | 73.15 | 73.53 | 3,129,264 | -0.08(-0.10%) |
Jun 11, 2015 | 73.04 | 73.84 | 72.83 | 73.60 | 3,500,327 | +0.61(+0.84%) |
Jun 10, 2015 | 72.04 | 73.04 | 71.71 | 72.99 | 5,192,221 | +1.14(+1.59%) |
Jun 09, 2015 | 71.15 | 71.98 | 71.03 | 71.85 | 2,811,832 | +0.53(+0.74%) |
Jun 08, 2015 | 71.44 | 71.68 | 71.11 | 71.32 | 4,140,577 | +0.00(+0.00%) |
Jun 05, 2015 | 70.44 | 71.38 | 70.44 | 71.32 | 4,722,630 | +1.47(+2.10%) |
Jun 04, 2015 | 70.15 | 70.77 | 69.73 | 69.85 | 3,768,226 | -0.93(-1.32%) |
Jun 03, 2015 | 70.53 | 71.30 | 70.51 | 70.78 | 2,645,566 | +0.29(+0.42%) |
Jun 02, 2015 | 70.06 | 70.78 | 69.92 | 70.49 | 2,891,542 | +0.47(+0.67%) |