Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 66.95 | 68.64 | 65.77 | 68.31 | 1,700,359 | +0.88(+1.31%) |
Aug 28, 2015 | 65.74 | 68.25 | 65.74 | 67.43 | 1,327,160 | +1.33(+2.02%) |
Aug 27, 2015 | 64.75 | 66.17 | 63.39 | 66.09 | 2,522,530 | +3.33(+5.30%) |
Aug 26, 2015 | 61.33 | 62.85 | 61.00 | 62.77 | 980,316 | +2.04(+3.36%) |
Aug 25, 2015 | 63.80 | 64.15 | 60.64 | 60.73 | 2,916,238 | -0.78(-1.27%) |
Aug 24, 2015 | 61.70 | 64.01 | 60.07 | 61.51 | 2,264,133 | -3.44(-5.30%) |
Aug 21, 2015 | 66.79 | 67.25 | 64.91 | 64.95 | 1,044,525 | -2.28(-3.39%) |
Aug 20, 2015 | 68.70 | 69.05 | 67.21 | 67.23 | 930,440 | -1.59(-2.31%) |
Aug 19, 2015 | 70.46 | 70.50 | 68.46 | 68.82 | 1,049,414 | -2.02(-2.86%) |
Aug 18, 2015 | 71.10 | 71.18 | 70.44 | 70.84 | 533,072 | -0.27(-0.38%) |
Aug 17, 2015 | 70.67 | 71.54 | 70.40 | 71.11 | 548,198 | +0.07(+0.09%) |
Aug 14, 2015 | 71.29 | 71.90 | 70.91 | 71.05 | 676,463 | -0.15(-0.20%) |
Aug 13, 2015 | 71.88 | 72.07 | 71.12 | 71.19 | 635,846 | -1.12(-1.55%) |
Aug 12, 2015 | 70.73 | 72.49 | 70.44 | 72.31 | 682,762 | +1.25(+1.76%) |
Aug 11, 2015 | 69.55 | 71.08 | 68.67 | 71.06 | 689,759 | +0.04(+0.06%) |
Aug 10, 2015 | 69.09 | 71.05 | 68.88 | 71.02 | 652,156 | +2.31(+3.36%) |
Aug 07, 2015 | 69.77 | 70.39 | 68.50 | 68.71 | 663,710 | -1.38(-1.96%) |
Aug 06, 2015 | 68.56 | 70.22 | 68.01 | 70.08 | 1,421,490 | +1.25(+1.81%) |
Aug 05, 2015 | 69.98 | 70.70 | 68.78 | 68.84 | 976,738 | -0.58(-0.84%) |
Aug 04, 2015 | 69.90 | 70.59 | 69.13 | 69.42 | 977,694 | -0.31(-0.45%) |
Aug 03, 2015 | 70.62 | 70.91 | 69.55 | 69.73 | 1,240,601 | -1.49(-2.10%) |
Jul 31, 2015 | 72.60 | 72.60 | 71.11 | 71.23 | 741,360 | -1.82(-2.49%) |
Jul 30, 2015 | 73.35 | 73.57 | 72.70 | 73.05 | 604,129 | -0.43(-0.58%) |
Jul 29, 2015 | 72.28 | 73.55 | 71.97 | 73.48 | 3,662,849 | +1.07(+1.48%) |
Jul 28, 2015 | 70.57 | 72.73 | 70.35 | 72.41 | 938,636 | +2.15(+3.06%) |
Jul 27, 2015 | 70.65 | 71.13 | 69.96 | 70.26 | 1,134,343 | -1.08(-1.52%) |
Jul 24, 2015 | 72.92 | 72.92 | 71.07 | 71.34 | 701,277 | -1.51(-2.07%) |
Jul 23, 2015 | 73.14 | 73.56 | 72.29 | 72.85 | 805,502 | -0.11(-0.15%) |
Jul 22, 2015 | 73.28 | 73.64 | 72.86 | 72.96 | 838,012 | -0.61(-0.83%) |
Jul 21, 2015 | 73.54 | 74.27 | 73.34 | 73.57 | 540,466 | +0.09(+0.13%) |
Jul 20, 2015 | 74.51 | 74.69 | 73.38 | 73.48 | 944,650 | -1.03(-1.38%) |
Jul 17, 2015 | 75.36 | 75.36 | 74.25 | 74.50 | 598,674 | -0.94(-1.25%) |
Jul 16, 2015 | 75.83 | 76.06 | 75.33 | 75.44 | 316,146 | -0.07(-0.10%) |
Jul 15, 2015 | 76.69 | 76.87 | 75.26 | 75.52 | 413,842 | -1.44(-1.87%) |
Jul 14, 2015 | 76.07 | 77.12 | 75.98 | 76.96 | 297,920 | +0.78(+1.02%) |
Jul 13, 2015 | 75.85 | 76.35 | 75.71 | 76.18 | 520,804 | +0.46(+0.61%) |
Jul 10, 2015 | 75.87 | 76.19 | 75.34 | 75.72 | 376,486 | +0.32(+0.42%) |
Jul 09, 2015 | 75.81 | 76.35 | 75.37 | 75.40 | 449,630 | +0.34(+0.45%) |
Jul 08, 2015 | 76.06 | 76.56 | 74.70 | 75.06 | 979,628 | -1.59(-2.08%) |
Jul 07, 2015 | 75.87 | 76.85 | 74.64 | 76.66 | 656,528 | +0.81(+1.07%) |
Jul 06, 2015 | 75.96 | 76.62 | 75.59 | 75.85 | 495,858 | -1.12(-1.46%) |
Jul 02, 2015 | 76.99 | 76.97 | 76.97 | 76.97 | 302,821 | +0.31(+0.40%) |
Jul 01, 2015 | 77.98 | 78.22 | 76.46 | 76.67 | 1,068,219 | -1.21(-1.55%) |
Jun 30, 2015 | 78.09 | 78.26 | 77.44 | 77.88 | 305,723 | +0.42(+0.55%) |
Jun 29, 2015 | 77.92 | 78.35 | 77.40 | 77.45 | 679,183 | -1.43(-1.81%) |
Jun 26, 2015 | 78.65 | 78.90 | 78.23 | 78.88 | 363,776 | +0.15(+0.19%) |
Jun 25, 2015 | 79.59 | 79.67 | 78.73 | 78.73 | 485,714 | -0.89(-1.12%) |
Jun 24, 2015 | 79.92 | 80.36 | 79.56 | 79.62 | 230,724 | -0.50(-0.63%) |
Jun 23, 2015 | 79.61 | 80.21 | 79.59 | 80.13 | 241,436 | +0.33(+0.42%) |
Jun 22, 2015 | 79.66 | 79.86 | 79.16 | 79.79 | 515,085 | +0.81(+1.02%) |
Jun 19, 2015 | 79.32 | 79.66 | 78.92 | 78.98 | 387,642 | -0.76(-0.96%) |
Jun 18, 2015 | 80.07 | 80.32 | 79.67 | 79.75 | 741,217 | -0.04(-0.05%) |
Jun 17, 2015 | 80.48 | 80.73 | 79.43 | 79.79 | 1,370,092 | -0.15(-0.19%) |
Jun 16, 2015 | 79.54 | 79.99 | 79.12 | 79.94 | 259,657 | +0.61(+0.77%) |
Jun 15, 2015 | 78.94 | 79.51 | 78.73 | 79.33 | 343,865 | -0.24(-0.30%) |
Jun 12, 2015 | 79.95 | 80.07 | 79.44 | 79.57 | 262,040 | -0.93(-1.16%) |
Jun 11, 2015 | 80.83 | 81.14 | 80.41 | 80.50 | 233,962 | -0.31(-0.39%) |
Jun 10, 2015 | 80.56 | 81.03 | 80.56 | 80.82 | 269,977 | +1.05(+1.31%) |
Jun 09, 2015 | 80.27 | 80.72 | 79.77 | 79.77 | 275,993 | -0.04(-0.05%) |
Jun 08, 2015 | 79.94 | 80.33 | 79.60 | 79.81 | 346,049 | -0.37(-0.46%) |
Jun 05, 2015 | 79.33 | 80.85 | 79.22 | 80.18 | 364,549 | +0.60(+0.76%) |
Jun 04, 2015 | 80.25 | 80.37 | 79.45 | 79.58 | 485,063 | -1.07(-1.33%) |
Jun 03, 2015 | 81.09 | 81.56 | 80.58 | 80.65 | 369,764 | -0.56(-0.69%) |
Jun 02, 2015 | 80.81 | 81.57 | 80.49 | 81.21 | 304,283 | +0.58(+0.71%) |