Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.33 | 61.56 | 60.17 | 60.42 | 2,541,571 | +0.14(+0.23%) |
Aug 28, 2015 | 59.84 | 60.64 | 59.72 | 60.29 | 2,437,339 | +0.26(+0.43%) |
Aug 27, 2015 | 59.44 | 60.78 | 58.82 | 60.03 | 4,063,533 | +1.25(+2.12%) |
Aug 26, 2015 | 57.87 | 58.84 | 56.92 | 58.78 | 3,143,644 | +2.59(+4.61%) |
Aug 25, 2015 | 58.50 | 59.04 | 56.14 | 56.19 | 3,219,402 | -0.23(-0.41%) |
Aug 24, 2015 | 54.89 | 58.38 | 53.02 | 56.42 | 4,893,801 | -1.24(-2.15%) |
Aug 21, 2015 | 58.93 | 59.68 | 57.58 | 57.66 | 3,904,782 | -2.03(-3.40%) |
Aug 20, 2015 | 60.81 | 61.44 | 59.64 | 59.69 | 2,362,950 | -1.91(-3.10%) |
Aug 19, 2015 | 62.06 | 62.26 | 61.20 | 61.61 | 2,248,328 | -0.68(-1.09%) |
Aug 18, 2015 | 62.40 | 62.69 | 62.03 | 62.29 | 2,134,161 | +0.10(+0.17%) |
Aug 17, 2015 | 60.88 | 62.21 | 60.67 | 62.18 | 1,969,333 | +1.20(+1.97%) |
Aug 14, 2015 | 61.74 | 61.76 | 60.79 | 60.98 | 3,086,366 | -0.65(-1.05%) |
Aug 13, 2015 | 60.81 | 62.30 | 60.72 | 61.63 | 3,791,178 | +0.56(+0.92%) |
Aug 12, 2015 | 61.46 | 61.46 | 59.74 | 61.07 | 3,722,763 | -1.10(-1.78%) |
Aug 11, 2015 | 63.59 | 63.70 | 61.86 | 62.18 | 3,693,973 | -2.76(-4.25%) |
Aug 10, 2015 | 64.62 | 65.31 | 63.86 | 64.94 | 3,107,686 | +1.74(+2.76%) |
Aug 07, 2015 | 62.00 | 63.84 | 61.80 | 63.19 | 3,355,316 | +1.45(+2.35%) |
Aug 06, 2015 | 62.01 | 62.36 | 61.18 | 61.74 | 2,605,299 | -0.10(-0.15%) |
Aug 05, 2015 | 62.48 | 62.73 | 61.63 | 61.84 | 2,385,114 | -0.26(-0.42%) |
Aug 04, 2015 | 61.60 | 62.59 | 61.55 | 62.10 | 2,514,646 | +0.53(+0.86%) |
Aug 03, 2015 | 62.55 | 62.68 | 61.32 | 61.57 | 2,275,096 | -0.73(-1.18%) |
Jul 31, 2015 | 63.05 | 63.19 | 61.54 | 62.31 | 4,136,446 | +0.46(+0.75%) |
Jul 30, 2015 | 61.11 | 62.45 | 60.57 | 61.84 | 3,802,803 | -0.72(-1.15%) |
Jul 29, 2015 | 61.82 | 62.65 | 61.72 | 62.56 | 3,047,910 | +0.84(+1.36%) |
Jul 28, 2015 | 60.07 | 62.04 | 60.06 | 61.72 | 3,321,729 | +1.58(+2.63%) |
Jul 27, 2015 | 61.10 | 61.24 | 59.80 | 60.14 | 3,106,541 | -1.59(-2.57%) |
Jul 24, 2015 | 62.77 | 63.16 | 61.56 | 61.73 | 2,465,059 | -0.37(-0.59%) |
Jul 23, 2015 | 62.24 | 62.89 | 61.90 | 62.10 | 3,832,523 | +0.26(+0.41%) |
Jul 22, 2015 | 62.36 | 62.54 | 61.64 | 61.84 | 2,191,518 | -0.70(-1.12%) |
Jul 21, 2015 | 62.25 | 62.62 | 62.03 | 62.55 | 2,899,764 | +0.25(+0.40%) |
Jul 20, 2015 | 61.98 | 62.43 | 61.42 | 62.30 | 4,644,851 | +0.10(+0.17%) |
Jul 17, 2015 | 61.32 | 62.25 | 60.58 | 62.19 | 4,037,341 | +0.91(+1.48%) |
Jul 16, 2015 | 64.01 | 64.05 | 61.25 | 61.28 | 6,030,982 | -3.13(-4.86%) |
Jul 15, 2015 | 64.03 | 64.41 | 63.77 | 64.41 | 2,561,534 | +0.40(+0.62%) |
Jul 14, 2015 | 63.71 | 64.20 | 63.65 | 64.01 | 2,315,430 | +0.18(+0.29%) |
Jul 13, 2015 | 63.86 | 64.34 | 63.33 | 63.83 | 3,462,377 | +0.63(+1.00%) |
Jul 10, 2015 | 63.24 | 63.48 | 62.88 | 63.20 | 5,138,548 | +1.01(+1.62%) |
Jul 09, 2015 | 65.18 | 65.18 | 62.08 | 62.19 | 5,241,498 | -0.23(-0.37%) |
Jul 08, 2015 | 65.68 | 65.78 | 62.31 | 62.43 | 7,723,271 | -4.64(-6.91%) |
Jul 07, 2015 | 67.76 | 67.76 | 65.69 | 67.06 | 4,115,431 | -0.61(-0.91%) |
Jul 06, 2015 | 67.95 | 68.71 | 67.24 | 67.68 | 3,129,354 | -0.94(-1.37%) |
Jul 02, 2015 | 68.68 | 68.62 | 68.62 | 68.62 | 2,519,505 | -0.01(-0.01%) |
Jul 01, 2015 | 68.21 | 68.67 | 68.04 | 68.63 | 2,301,528 | +0.73(+1.07%) |
Jun 30, 2015 | 67.84 | 68.24 | 67.25 | 67.90 | 3,882,184 | +0.45(+0.66%) |
Jun 29, 2015 | 69.59 | 70.09 | 67.14 | 67.45 | 4,712,672 | -3.26(-4.60%) |
Jun 26, 2015 | 70.80 | 70.90 | 70.14 | 70.71 | 15,326,322 | -0.10(-0.15%) |
Jun 25, 2015 | 70.81 | 71.52 | 70.38 | 70.81 | 2,412,000 | +0.65(+0.93%) |
Jun 24, 2015 | 70.59 | 70.84 | 69.60 | 70.16 | 3,403,270 | -0.49(-0.70%) |
Jun 23, 2015 | 71.28 | 71.28 | 70.35 | 70.65 | 4,009,331 | -0.23(-0.33%) |
Jun 22, 2015 | 72.27 | 72.27 | 70.78 | 70.88 | 2,495,872 | -0.26(-0.37%) |
Jun 19, 2015 | 70.84 | 71.72 | 70.60 | 71.15 | 7,584,564 | +0.09(+0.12%) |
Jun 18, 2015 | 71.01 | 71.59 | 70.27 | 71.06 | 2,117,954 | +0.17(+0.24%) |
Jun 17, 2015 | 70.11 | 71.11 | 70.09 | 70.89 | 2,408,891 | +0.93(+1.33%) |
Jun 16, 2015 | 69.88 | 70.23 | 69.28 | 69.96 | 1,921,393 | +0.29(+0.41%) |
Jun 15, 2015 | 69.71 | 70.18 | 69.28 | 69.67 | 2,139,243 | -0.21(-0.30%) |
Jun 12, 2015 | 69.98 | 70.22 | 69.60 | 69.88 | 1,624,978 | -0.15(-0.22%) |
Jun 11, 2015 | 70.75 | 70.76 | 69.92 | 70.03 | 1,777,066 | -0.43(-0.61%) |
Jun 10, 2015 | 69.31 | 70.58 | 69.15 | 70.46 | 1,633,275 | +1.38(+2.00%) |
Jun 09, 2015 | 69.55 | 69.89 | 68.83 | 69.08 | 1,761,310 | -0.22(-0.31%) |
Jun 08, 2015 | 69.49 | 70.01 | 69.26 | 69.30 | 1,812,077 | -0.38(-0.55%) |
Jun 05, 2015 | 69.66 | 69.93 | 69.38 | 69.68 | 2,634,061 | +0.22(+0.32%) |
Jun 04, 2015 | 70.20 | 70.28 | 69.27 | 69.46 | 1,989,352 | -1.05(-1.48%) |
Jun 03, 2015 | 70.18 | 70.81 | 69.77 | 70.50 | 1,652,964 | +0.68(+0.97%) |
Jun 02, 2015 | 68.93 | 70.17 | 68.83 | 69.82 | 1,851,689 | +0.53(+0.77%) |