Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.52 | 68.94 | 68.25 | 68.50 | 8,635 | -0.01(-0.01%) |
Aug 28, 2015 | 68.70 | 68.70 | 68.10 | 68.51 | 7,780 | +0.46(+0.68%) |
Aug 27, 2015 | 68.60 | 68.60 | 67.50 | 68.05 | 7,438 | -0.23(-0.34%) |
Aug 26, 2015 | 67.80 | 68.54 | 67.41 | 68.28 | 28,621 | +1.14(+1.70%) |
Aug 25, 2015 | 67.58 | 67.68 | 66.83 | 67.14 | 14,407 | -0.16(-0.24%) |
Aug 24, 2015 | 64.92 | 67.30 | 64.68 | 67.30 | 61,184 | -0.45(-0.66%) |
Aug 21, 2015 | 68.07 | 68.27 | 67.57 | 67.75 | 28,462 | -0.40(-0.59%) |
Aug 20, 2015 | 68.46 | 68.59 | 68.10 | 68.15 | 27,877 | -0.36(-0.53%) |
Aug 19, 2015 | 68.87 | 69.00 | 68.51 | 68.51 | 8,391 | -0.48(-0.70%) |
Aug 18, 2015 | 69.04 | 69.04 | 68.77 | 68.99 | 7,340 | +0.17(+0.24%) |
Aug 17, 2015 | 68.83 | 69.15 | 68.77 | 68.82 | 3,770 | -0.43(-0.62%) |
Aug 14, 2015 | 69.02 | 69.30 | 69.02 | 69.25 | 6,311 | +0.47(+0.68%) |
Aug 13, 2015 | 68.80 | 68.93 | 68.60 | 68.78 | 10,134 | -0.24(-0.34%) |
Aug 12, 2015 | 68.81 | 69.02 | 68.33 | 69.02 | 17,394 | -0.20(-0.29%) |
Aug 11, 2015 | 69.38 | 69.38 | 69.05 | 69.22 | 56,268 | -0.25(-0.36%) |
Aug 10, 2015 | 69.42 | 69.60 | 69.41 | 69.47 | 15,084 | +0.02(+0.03%) |
Aug 07, 2015 | 69.93 | 70.02 | 69.45 | 69.45 | 5,624 | -0.48(-0.69%) |
Aug 06, 2015 | 70.39 | 70.39 | 69.81 | 69.93 | 12,086 | -0.46(-0.65%) |
Aug 05, 2015 | 70.29 | 70.70 | 70.29 | 70.39 | 7,696 | +0.02(+0.03%) |
Aug 04, 2015 | 70.26 | 70.56 | 70.08 | 70.37 | 9,372 | -0.10(-0.14%) |
Aug 03, 2015 | 70.50 | 70.82 | 70.15 | 70.47 | 12,441 | -0.19(-0.27%) |
Jul 31, 2015 | 71.00 | 71.24 | 70.61 | 70.66 | 6,203 | -0.44(-0.62%) |
Jul 30, 2015 | 70.60 | 71.11 | 70.60 | 71.10 | 6,894 | +0.57(+0.81%) |
Jul 29, 2015 | 70.60 | 70.70 | 70.26 | 70.53 | 44,713 | +0.32(+0.45%) |
Jul 28, 2015 | 70.30 | 70.32 | 70.15 | 70.21 | 6,496 | -0.06(-0.09%) |
Jul 27, 2015 | 70.38 | 70.56 | 70.06 | 70.27 | 20,519 | -0.49(-0.69%) |
Jul 24, 2015 | 70.80 | 71.03 | 70.40 | 70.76 | 6,415 | -0.13(-0.19%) |
Jul 23, 2015 | 70.95 | 70.95 | 70.42 | 70.89 | 25,071 | +0.42(+0.60%) |
Jul 22, 2015 | 71.15 | 71.25 | 70.46 | 70.47 | 13,857 | -1.02(-1.43%) |
Jul 21, 2015 | 71.51 | 71.76 | 71.26 | 71.49 | 20,128 | -0.27(-0.38%) |
Jul 20, 2015 | 71.95 | 72.18 | 71.56 | 71.76 | 17,158 | -0.15(-0.21%) |
Jul 17, 2015 | 72.10 | 72.16 | 71.88 | 71.91 | 6,238 | -0.46(-0.64%) |
Jul 16, 2015 | 72.44 | 72.44 | 71.92 | 72.37 | 10,503 | +0.47(+0.66%) |
Jul 15, 2015 | 71.71 | 72.17 | 71.60 | 71.90 | 18,686 | +0.13(+0.18%) |
Jul 14, 2015 | 72.02 | 72.02 | 71.57 | 71.77 | 7,788 | -0.28(-0.39%) |
Jul 13, 2015 | 72.09 | 72.09 | 71.65 | 72.05 | 7,055 | +0.39(+0.54%) |
Jul 10, 2015 | 71.58 | 71.95 | 71.44 | 71.66 | 10,637 | +0.38(+0.53%) |
Jul 09, 2015 | 71.15 | 71.49 | 70.87 | 71.28 | 10,345 | +0.67(+0.95%) |
Jul 08, 2015 | 70.96 | 70.96 | 70.52 | 70.61 | 20,976 | -0.36(-0.51%) |
Jul 07, 2015 | 71.51 | 71.51 | 70.61 | 70.97 | 14,402 | -0.68(-0.95%) |
Jul 06, 2015 | 72.15 | 72.28 | 71.52 | 71.65 | 23,426 | -0.70(-0.97%) |
Jul 02, 2015 | 72.12 | 72.35 | 72.35 | 72.35 | 10,400 | +0.19(+0.26%) |
Jul 01, 2015 | 72.41 | 72.65 | 72.07 | 72.16 | 12,850 | -0.19(-0.26%) |
Jun 30, 2015 | 72.50 | 72.50 | 72.03 | 72.35 | 11,852 | +0.62(+0.86%) |
Jun 29, 2015 | 72.99 | 72.99 | 71.73 | 71.73 | 15,131 | -1.47(-2.01%) |
Jun 26, 2015 | 73.06 | 73.34 | 73.06 | 73.20 | 6,901 | +0.04(+0.05%) |
Jun 25, 2015 | 73.23 | 73.35 | 73.05 | 73.16 | 6,251 | +0.00(+0.00%) |
Jun 24, 2015 | 73.43 | 73.52 | 73.06 | 73.16 | 20,981 | -0.17(-0.23%) |
Jun 23, 2015 | 73.24 | 73.35 | 73.10 | 73.33 | 7,665 | +0.23(+0.31%) |
Jun 22, 2015 | 73.01 | 73.30 | 73.00 | 73.10 | 14,548 | +0.23(+0.32%) |
Jun 19, 2015 | 73.01 | 73.03 | 72.75 | 72.87 | 11,209 | -0.07(-0.10%) |
Jun 18, 2015 | 72.62 | 73.00 | 72.62 | 72.94 | 26,775 | +0.29(+0.40%) |
Jun 17, 2015 | 72.70 | 73.00 | 72.65 | 72.65 | 8,824 | -0.15(-0.21%) |
Jun 16, 2015 | 73.04 | 73.08 | 72.71 | 72.80 | 12,025 | -0.05(-0.07%) |
Jun 15, 2015 | 72.97 | 73.14 | 72.71 | 72.85 | 9,600 | -0.32(-0.44%) |
Jun 12, 2015 | 73.30 | 73.30 | 73.05 | 73.17 | 9,562 | -0.32(-0.44%) |
Jun 11, 2015 | 73.55 | 73.60 | 73.23 | 73.49 | 5,823 | +0.36(+0.49%) |
Jun 10, 2015 | 73.43 | 73.68 | 73.13 | 73.13 | 6,509 | +0.08(+0.11%) |
Jun 09, 2015 | 73.48 | 73.48 | 72.92 | 73.05 | 22,413 | -0.26(-0.35%) |
Jun 08, 2015 | 73.31 | 73.69 | 73.31 | 73.31 | 8,518 | -0.09(-0.12%) |
Jun 05, 2015 | 72.92 | 73.70 | 72.92 | 73.40 | 9,600 | -0.03(-0.04%) |
Jun 04, 2015 | 74.00 | 74.00 | 73.37 | 73.43 | 13,498 | -0.55(-0.74%) |
Jun 03, 2015 | 74.00 | 74.36 | 73.79 | 73.98 | 10,816 | +0.45(+0.61%) |
Jun 02, 2015 | 74.45 | 74.45 | 73.43 | 73.53 | 11,824 | -0.02(-0.03%) |