Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 65.78 | 65.97 | 64.93 | 65.30 | 2,269,747 | -0.56(-0.84%) |
Aug 28, 2015 | 66.16 | 66.45 | 65.47 | 65.85 | 2,133,533 | -0.86(-1.29%) |
Aug 27, 2015 | 66.27 | 67.41 | 65.33 | 66.72 | 2,323,524 | +1.13(+1.72%) |
Aug 26, 2015 | 65.24 | 65.64 | 63.47 | 65.58 | 2,615,662 | +2.12(+3.34%) |
Aug 25, 2015 | 66.40 | 66.47 | 63.42 | 63.47 | 2,846,272 | -0.79(-1.22%) |
Aug 24, 2015 | 67.23 | 70.86 | 63.66 | 64.25 | 4,736,998 | -6.61(-9.32%) |
Aug 21, 2015 | 72.23 | 72.80 | 70.85 | 70.86 | 1,931,058 | -1.87(-2.57%) |
Aug 20, 2015 | 73.59 | 74.03 | 72.72 | 72.73 | 1,178,685 | -1.69(-2.27%) |
Aug 19, 2015 | 74.49 | 75.18 | 73.86 | 74.41 | 836,770 | -0.45(-0.60%) |
Aug 18, 2015 | 74.58 | 75.01 | 74.42 | 74.86 | 1,212,027 | +0.34(+0.45%) |
Aug 17, 2015 | 74.10 | 74.56 | 73.66 | 74.53 | 953,984 | +0.18(+0.25%) |
Aug 14, 2015 | 73.74 | 74.82 | 73.41 | 74.35 | 1,570,865 | +0.72(+0.98%) |
Aug 13, 2015 | 73.53 | 73.92 | 72.63 | 73.63 | 2,409,397 | +0.36(+0.50%) |
Aug 12, 2015 | 71.80 | 73.59 | 71.10 | 73.26 | 3,533,252 | +1.17(+1.62%) |
Aug 11, 2015 | 72.58 | 72.72 | 71.43 | 72.09 | 1,670,536 | -0.89(-1.22%) |
Aug 10, 2015 | 72.77 | 73.07 | 72.18 | 72.99 | 1,319,999 | +0.83(+1.16%) |
Aug 07, 2015 | 72.30 | 72.76 | 71.64 | 72.15 | 1,306,132 | -0.44(-0.61%) |
Aug 06, 2015 | 74.06 | 74.15 | 72.54 | 72.59 | 2,274,077 | -1.19(-1.61%) |
Aug 05, 2015 | 73.54 | 74.50 | 73.08 | 73.78 | 2,472,903 | +0.86(+1.18%) |
Aug 04, 2015 | 72.47 | 72.97 | 72.42 | 72.92 | 3,228,892 | +0.18(+0.25%) |
Aug 03, 2015 | 72.09 | 72.98 | 71.83 | 72.74 | 1,910,852 | +0.25(+0.34%) |
Jul 31, 2015 | 72.68 | 72.78 | 72.23 | 72.49 | 1,620,338 | -0.14(-0.20%) |
Jul 30, 2015 | 71.90 | 72.67 | 71.51 | 72.63 | 2,629,446 | +0.47(+0.65%) |
Jul 29, 2015 | 69.98 | 73.53 | 69.81 | 72.16 | 6,582,645 | +5.41(+8.10%) |
Jul 28, 2015 | 65.90 | 66.81 | 65.37 | 66.75 | 1,662,970 | +0.98(+1.49%) |
Jul 27, 2015 | 66.00 | 66.36 | 65.47 | 65.78 | 1,655,802 | -0.64(-0.97%) |
Jul 24, 2015 | 67.11 | 67.11 | 66.00 | 66.42 | 1,167,683 | -0.36(-0.55%) |
Jul 23, 2015 | 66.63 | 67.45 | 66.44 | 66.78 | 707,048 | +0.32(+0.48%) |
Jul 22, 2015 | 66.47 | 66.88 | 66.35 | 66.47 | 1,005,259 | -0.29(-0.43%) |
Jul 21, 2015 | 66.49 | 67.13 | 66.42 | 66.75 | 647,490 | +0.27(+0.40%) |
Jul 20, 2015 | 66.76 | 67.01 | 66.38 | 66.49 | 843,510 | -0.35(-0.52%) |
Jul 17, 2015 | 67.50 | 67.53 | 66.60 | 66.83 | 808,891 | -0.64(-0.95%) |
Jul 16, 2015 | 67.42 | 67.56 | 67.02 | 67.47 | 671,615 | +0.51(+0.76%) |
Jul 15, 2015 | 68.14 | 68.14 | 66.84 | 66.96 | 948,522 | -1.00(-1.47%) |
Jul 14, 2015 | 67.31 | 68.12 | 67.24 | 67.96 | 1,156,114 | +0.74(+1.10%) |
Jul 13, 2015 | 66.59 | 67.44 | 66.41 | 67.22 | 869,675 | +0.92(+1.39%) |
Jul 10, 2015 | 66.62 | 66.66 | 66.19 | 66.30 | 814,000 | +0.26(+0.39%) |
Jul 09, 2015 | 65.73 | 66.63 | 65.73 | 66.04 | 1,600,611 | +0.95(+1.46%) |
Jul 08, 2015 | 65.44 | 66.03 | 64.94 | 65.10 | 1,687,203 | -0.52(-0.79%) |
Jul 07, 2015 | 65.86 | 65.89 | 64.27 | 65.61 | 1,670,105 | -0.33(-0.49%) |
Jul 06, 2015 | 66.05 | 66.31 | 65.59 | 65.94 | 1,115,562 | -0.76(-1.14%) |
Jul 02, 2015 | 66.51 | 66.70 | 66.70 | 66.70 | 1,351,214 | +0.18(+0.27%) |
Jul 01, 2015 | 67.89 | 68.05 | 66.37 | 66.51 | 1,548,501 | -0.75(-1.11%) |
Jun 30, 2015 | 67.50 | 67.57 | 66.82 | 67.26 | 1,232,512 | +0.35(+0.53%) |
Jun 29, 2015 | 67.36 | 67.72 | 66.85 | 66.91 | 1,023,580 | -1.12(-1.65%) |
Jun 26, 2015 | 68.72 | 68.90 | 67.77 | 68.03 | 2,154,165 | -0.62(-0.91%) |
Jun 25, 2015 | 68.85 | 69.03 | 68.52 | 68.65 | 1,038,135 | -0.06(-0.09%) |
Jun 24, 2015 | 69.68 | 70.10 | 68.62 | 68.71 | 2,206,589 | -0.96(-1.38%) |
Jun 23, 2015 | 68.56 | 69.78 | 68.55 | 69.68 | 3,248,636 | +1.56(+2.29%) |
Jun 22, 2015 | 67.99 | 68.71 | 67.73 | 68.12 | 3,021,020 | +0.52(+0.77%) |
Jun 19, 2015 | 67.87 | 68.15 | 67.46 | 67.60 | 2,933,863 | -0.22(-0.33%) |
Jun 18, 2015 | 67.19 | 67.93 | 67.13 | 67.82 | 2,118,791 | +0.62(+0.92%) |
Jun 17, 2015 | 67.41 | 67.51 | 66.77 | 67.20 | 2,065,429 | -0.23(-0.35%) |
Jun 16, 2015 | 66.92 | 67.55 | 66.74 | 67.43 | 2,799,839 | +0.31(+0.46%) |
Jun 15, 2015 | 68.46 | 68.48 | 67.09 | 67.13 | 3,918,523 | -1.81(-2.63%) |
Jun 12, 2015 | 68.45 | 69.86 | 68.17 | 68.94 | 4,767,426 | +1.46(+2.16%) |
Jun 11, 2015 | 68.46 | 68.51 | 66.42 | 67.48 | 7,593,617 | +4.24(+6.70%) |
Jun 10, 2015 | 62.06 | 63.33 | 61.85 | 63.24 | 2,349,479 | +1.46(+2.36%) |
Jun 09, 2015 | 62.48 | 62.62 | 61.56 | 61.79 | 3,591,794 | -1.48(-2.33%) |
Jun 08, 2015 | 63.50 | 63.80 | 63.06 | 63.26 | 1,002,043 | -0.29(-0.45%) |
Jun 05, 2015 | 63.24 | 63.73 | 62.82 | 63.55 | 1,392,701 | +0.24(+0.38%) |
Jun 04, 2015 | 63.17 | 63.91 | 63.15 | 63.31 | 1,525,367 | -0.22(-0.35%) |
Jun 03, 2015 | 64.39 | 64.52 | 63.43 | 63.53 | 2,069,494 | -0.71(-1.10%) |
Jun 02, 2015 | 62.67 | 64.55 | 62.63 | 64.24 | 3,843,003 | +1.19(+1.89%) |