Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.46 | 61.32 | 59.79 | 59.89 | 223,445 | -1.16(-1.90%) |
Aug 28, 2015 | 60.57 | 62.63 | 60.42 | 61.05 | 174,765 | +0.20(+0.33%) |
Aug 27, 2015 | 59.53 | 61.40 | 58.63 | 60.85 | 180,127 | +1.71(+2.89%) |
Aug 26, 2015 | 58.60 | 59.14 | 57.72 | 59.14 | 108,058 | +1.81(+3.16%) |
Aug 25, 2015 | 59.06 | 59.09 | 57.22 | 57.33 | 118,089 | -0.26(-0.45%) |
Aug 24, 2015 | 56.88 | 59.34 | 56.38 | 57.59 | 146,847 | -2.01(-3.37%) |
Aug 21, 2015 | 60.83 | 61.04 | 59.44 | 59.60 | 186,106 | -1.82(-2.96%) |
Aug 20, 2015 | 62.57 | 62.60 | 61.33 | 61.42 | 91,385 | -1.72(-2.72%) |
Aug 19, 2015 | 63.37 | 63.80 | 63.11 | 63.14 | 106,823 | -0.67(-1.05%) |
Aug 18, 2015 | 64.05 | 64.29 | 63.58 | 63.81 | 83,626 | -0.24(-0.37%) |
Aug 17, 2015 | 63.09 | 64.08 | 62.34 | 64.05 | 123,616 | +0.81(+1.28%) |
Aug 14, 2015 | 63.15 | 63.84 | 62.63 | 63.24 | 82,564 | +0.25(+0.40%) |
Aug 13, 2015 | 62.49 | 63.85 | 62.28 | 62.99 | 91,484 | +0.36(+0.57%) |
Aug 12, 2015 | 63.05 | 63.05 | 61.66 | 62.63 | 95,218 | -0.92(-1.45%) |
Aug 11, 2015 | 63.24 | 63.79 | 62.86 | 63.55 | 67,713 | -0.04(-0.06%) |
Aug 10, 2015 | 63.12 | 63.87 | 63.00 | 63.59 | 80,049 | +0.86(+1.37%) |
Aug 07, 2015 | 62.84 | 63.09 | 62.28 | 62.73 | 82,308 | -0.42(-0.67%) |
Aug 06, 2015 | 63.98 | 63.98 | 62.63 | 63.15 | 82,137 | -0.91(-1.42%) |
Aug 05, 2015 | 64.02 | 64.59 | 63.46 | 64.06 | 105,432 | +0.31(+0.49%) |
Aug 04, 2015 | 63.72 | 64.50 | 63.35 | 63.75 | 85,970 | +0.13(+0.20%) |
Aug 03, 2015 | 64.90 | 64.90 | 63.10 | 63.62 | 96,852 | -1.07(-1.65%) |
Jul 31, 2015 | 64.38 | 65.13 | 64.07 | 64.69 | 109,911 | +0.44(+0.68%) |
Jul 30, 2015 | 63.56 | 64.59 | 63.25 | 64.25 | 117,021 | +0.57(+0.90%) |
Jul 29, 2015 | 62.96 | 63.92 | 62.66 | 63.68 | 145,842 | +0.63(+1.00%) |
Jul 28, 2015 | 63.21 | 63.55 | 61.90 | 63.05 | 220,866 | +0.34(+0.54%) |
Jul 27, 2015 | 62.62 | 62.93 | 61.96 | 62.71 | 142,580 | -0.38(-0.60%) |
Jul 24, 2015 | 63.65 | 64.19 | 62.91 | 63.09 | 162,403 | -1.00(-1.56%) |
Jul 23, 2015 | 65.35 | 65.35 | 64.00 | 64.09 | 91,951 | -1.00(-1.54%) |
Jul 22, 2015 | 64.33 | 65.09 | 64.33 | 65.09 | 78,993 | +0.44(+0.68%) |
Jul 21, 2015 | 65.12 | 65.38 | 63.99 | 64.65 | 112,480 | -0.61(-0.93%) |
Jul 20, 2015 | 65.04 | 65.89 | 64.74 | 65.26 | 162,881 | +0.08(+0.12%) |
Jul 17, 2015 | 66.24 | 66.24 | 65.11 | 65.18 | 108,459 | -1.27(-1.91%) |
Jul 16, 2015 | 66.29 | 66.98 | 65.79 | 66.45 | 133,042 | +0.47(+0.71%) |
Jul 15, 2015 | 66.35 | 66.68 | 65.89 | 65.98 | 104,934 | -0.45(-0.68%) |
Jul 14, 2015 | 67.16 | 67.55 | 66.16 | 66.43 | 160,853 | -0.50(-0.75%) |
Jul 13, 2015 | 66.94 | 67.11 | 66.20 | 66.93 | 126,422 | +0.56(+0.84%) |
Jul 10, 2015 | 66.24 | 66.73 | 65.85 | 66.37 | 77,370 | +0.59(+0.90%) |
Jul 09, 2015 | 66.12 | 66.60 | 65.36 | 65.78 | 160,893 | -0.03(-0.05%) |
Jul 08, 2015 | 66.18 | 67.12 | 65.14 | 65.81 | 206,729 | -0.70(-1.05%) |
Jul 07, 2015 | 66.64 | 67.21 | 65.32 | 66.51 | 207,605 | -0.04(-0.06%) |
Jul 06, 2015 | 65.65 | 66.68 | 65.65 | 66.55 | 125,800 | +0.52(+0.79%) |
Jul 02, 2015 | 66.46 | 66.03 | 66.03 | 66.03 | 73,600 | -0.28(-0.42%) |
Jul 01, 2015 | 66.53 | 67.22 | 65.99 | 66.31 | 176,675 | +0.28(+0.42%) |
Jun 30, 2015 | 66.09 | 66.59 | 65.02 | 66.03 | 158,231 | +0.29(+0.44%) |
Jun 29, 2015 | 67.14 | 67.83 | 65.70 | 65.74 | 133,068 | -1.79(-2.65%) |
Jun 26, 2015 | 66.48 | 67.69 | 66.23 | 67.53 | 226,361 | +1.29(+1.95%) |
Jun 25, 2015 | 66.65 | 66.65 | 66.02 | 66.24 | 110,523 | -0.19(-0.29%) |
Jun 24, 2015 | 66.97 | 67.50 | 66.23 | 66.43 | 135,649 | -0.72(-1.07%) |
Jun 23, 2015 | 66.66 | 67.35 | 66.18 | 67.15 | 157,389 | +0.57(+0.86%) |
Jun 22, 2015 | 67.56 | 67.56 | 66.39 | 66.58 | 99,081 | -0.79(-1.17%) |
Jun 19, 2015 | 67.48 | 68.50 | 67.36 | 67.37 | 180,990 | -0.13(-0.19%) |
Jun 18, 2015 | 66.86 | 67.96 | 66.86 | 67.50 | 82,451 | +0.71(+1.06%) |
Jun 17, 2015 | 66.82 | 67.34 | 66.19 | 66.79 | 60,786 | -0.02(-0.03%) |
Jun 16, 2015 | 66.60 | 67.35 | 66.28 | 66.81 | 109,214 | +0.12(+0.18%) |
Jun 15, 2015 | 66.91 | 67.11 | 66.11 | 66.69 | 105,139 | -0.74(-1.10%) |
Jun 12, 2015 | 66.96 | 67.53 | 66.72 | 67.43 | 100,565 | +0.58(+0.87%) |
Jun 11, 2015 | 66.79 | 67.17 | 66.31 | 66.85 | 85,848 | +0.22(+0.33%) |
Jun 10, 2015 | 66.34 | 67.07 | 66.15 | 66.63 | 113,652 | +0.62(+0.94%) |
Jun 09, 2015 | 67.09 | 67.20 | 65.99 | 66.01 | 130,742 | -0.88(-1.32%) |
Jun 08, 2015 | 67.43 | 67.85 | 66.88 | 66.89 | 119,558 | -0.58(-0.86%) |
Jun 05, 2015 | 67.36 | 67.94 | 66.48 | 67.47 | 104,749 | +0.09(+0.13%) |
Jun 04, 2015 | 66.35 | 67.75 | 66.24 | 67.38 | 140,575 | +0.87(+1.31%) |
Jun 03, 2015 | 64.47 | 66.76 | 64.28 | 66.51 | 228,391 | +0.01(+0.02%) |
Jun 02, 2015 | 65.13 | 67.36 | 65.13 | 66.50 | 154,836 | +1.23(+1.88%) |