Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.01 | 68.40 | 67.59 | 67.79 | 11,180,895 | -0.52(-0.77%) |
Aug 28, 2015 | 68.06 | 68.71 | 67.90 | 68.32 | 8,455,146 | +0.03(+0.04%) |
Aug 27, 2015 | 67.76 | 68.47 | 66.91 | 68.29 | 17,824,534 | +1.56(+2.34%) |
Aug 26, 2015 | 65.76 | 66.81 | 64.50 | 66.72 | 20,898,782 | +2.44(+3.80%) |
Aug 25, 2015 | 66.16 | 66.69 | 64.25 | 64.28 | 13,376,296 | -0.26(-0.41%) |
Aug 24, 2015 | 63.34 | 66.78 | 59.67 | 64.55 | 26,342,538 | -2.69(-3.99%) |
Aug 21, 2015 | 68.76 | 68.98 | 67.17 | 67.23 | 20,573,866 | -2.22(-3.20%) |
Aug 20, 2015 | 70.77 | 70.93 | 69.44 | 69.45 | 10,410,380 | -2.01(-2.81%) |
Aug 19, 2015 | 71.38 | 72.00 | 71.12 | 71.46 | 6,349,700 | -0.13(-0.18%) |
Aug 18, 2015 | 71.61 | 71.88 | 71.45 | 71.59 | 6,470,005 | +0.06(+0.09%) |
Aug 17, 2015 | 70.59 | 71.57 | 70.53 | 71.53 | 4,889,275 | +0.68(+0.96%) |
Aug 14, 2015 | 70.72 | 70.95 | 70.58 | 70.85 | 5,242,194 | +0.05(+0.06%) |
Aug 13, 2015 | 70.35 | 71.24 | 70.33 | 70.80 | 4,893,490 | +0.41(+0.58%) |
Aug 12, 2015 | 70.49 | 70.50 | 69.24 | 70.39 | 7,893,774 | -0.31(-0.43%) |
Aug 11, 2015 | 70.88 | 71.06 | 70.37 | 70.70 | 6,276,517 | -0.64(-0.90%) |
Aug 10, 2015 | 71.31 | 71.57 | 71.20 | 71.34 | 4,244,046 | +0.57(+0.80%) |
Aug 07, 2015 | 70.91 | 70.97 | 70.28 | 70.77 | 7,137,182 | -0.05(-0.08%) |
Aug 06, 2015 | 72.06 | 72.06 | 70.06 | 70.83 | 8,566,007 | -0.98(-1.36%) |
Aug 05, 2015 | 72.69 | 72.88 | 71.68 | 71.81 | 6,571,307 | -0.79(-1.08%) |
Aug 04, 2015 | 72.38 | 72.75 | 72.27 | 72.59 | 6,306,734 | +0.31(+0.43%) |
Aug 03, 2015 | 72.38 | 72.79 | 71.89 | 72.28 | 6,367,600 | -0.24(-0.34%) |
Jul 31, 2015 | 72.47 | 72.81 | 72.28 | 72.53 | 4,053,865 | +0.23(+0.31%) |
Jul 30, 2015 | 71.73 | 72.38 | 71.61 | 72.30 | 3,653,415 | +0.26(+0.36%) |
Jul 29, 2015 | 71.50 | 72.16 | 71.43 | 72.04 | 6,428,589 | +0.73(+1.03%) |
Jul 28, 2015 | 70.55 | 71.45 | 70.55 | 71.31 | 6,026,236 | +0.55(+0.78%) |
Jul 27, 2015 | 71.02 | 71.34 | 70.57 | 70.76 | 6,141,120 | -0.53(-0.75%) |
Jul 24, 2015 | 72.69 | 72.69 | 71.16 | 71.29 | 5,717,798 | +0.00(+0.00%) |
Jul 23, 2015 | 71.86 | 72.00 | 71.13 | 71.29 | 3,862,283 | -0.42(-0.59%) |
Jul 22, 2015 | 71.36 | 71.83 | 71.27 | 71.72 | 3,550,113 | +0.34(+0.48%) |
Jul 21, 2015 | 71.94 | 71.94 | 71.17 | 71.37 | 2,960,757 | -0.23(-0.32%) |
Jul 20, 2015 | 71.93 | 71.93 | 71.49 | 71.60 | 2,825,614 | +0.04(+0.05%) |
Jul 17, 2015 | 71.80 | 71.81 | 71.33 | 71.56 | 3,588,842 | -0.13(-0.18%) |
Jul 16, 2015 | 71.75 | 71.77 | 71.34 | 71.69 | 3,624,991 | +0.43(+0.61%) |
Jul 15, 2015 | 71.36 | 71.43 | 71.09 | 71.25 | 3,002,160 | -0.07(-0.10%) |
Jul 14, 2015 | 71.40 | 71.45 | 71.17 | 71.33 | 4,148,802 | +0.09(+0.13%) |
Jul 13, 2015 | 70.72 | 71.28 | 70.72 | 71.24 | 6,707,845 | +1.01(+1.44%) |
Jul 10, 2015 | 69.91 | 70.36 | 69.73 | 70.22 | 5,152,297 | +1.00(+1.45%) |
Jul 09, 2015 | 69.62 | 69.93 | 69.16 | 69.22 | 6,556,273 | +0.29(+0.42%) |
Jul 08, 2015 | 69.71 | 69.88 | 68.84 | 68.93 | 7,549,046 | -1.34(-1.90%) |
Jul 07, 2015 | 69.73 | 70.28 | 68.89 | 70.27 | 7,556,292 | +0.61(+0.87%) |
Jul 06, 2015 | 69.32 | 70.13 | 69.17 | 69.66 | 4,479,110 | -0.14(-0.19%) |
Jul 02, 2015 | 70.14 | 69.80 | 69.80 | 69.80 | 6,922,626 | -0.14(-0.19%) |
Jul 01, 2015 | 69.73 | 69.95 | 69.58 | 69.93 | 6,661,231 | +0.79(+1.14%) |
Jun 30, 2015 | 69.54 | 69.55 | 68.86 | 69.15 | 8,004,776 | +0.31(+0.45%) |
Jun 29, 2015 | 69.81 | 70.12 | 68.79 | 68.84 | 9,932,084 | -1.59(-2.26%) |
Jun 26, 2015 | 70.44 | 70.65 | 70.20 | 70.43 | 9,189,725 | +0.28(+0.40%) |
Jun 25, 2015 | 70.33 | 70.54 | 70.11 | 70.15 | 4,899,395 | -0.05(-0.08%) |
Jun 24, 2015 | 70.48 | 70.80 | 70.20 | 70.21 | 6,621,542 | -0.49(-0.69%) |
Jun 23, 2015 | 70.58 | 70.75 | 70.51 | 70.69 | 3,883,924 | +0.28(+0.40%) |
Jun 22, 2015 | 70.39 | 70.67 | 70.37 | 70.41 | 4,320,210 | +0.39(+0.56%) |
Jun 19, 2015 | 70.39 | 70.46 | 70.02 | 70.02 | 6,617,808 | -0.25(-0.35%) |
Jun 18, 2015 | 69.44 | 70.47 | 69.44 | 70.27 | 6,426,253 | +0.84(+1.21%) |
Jun 17, 2015 | 69.24 | 69.60 | 68.94 | 69.43 | 4,758,469 | +0.32(+0.46%) |
Jun 16, 2015 | 68.63 | 69.14 | 68.58 | 69.12 | 4,556,728 | +0.41(+0.60%) |
Jun 15, 2015 | 68.59 | 68.83 | 68.33 | 68.70 | 5,183,221 | -0.32(-0.47%) |
Jun 12, 2015 | 68.95 | 69.20 | 68.91 | 69.03 | 4,513,371 | -0.32(-0.45%) |
Jun 11, 2015 | 69.29 | 69.57 | 69.29 | 69.34 | 4,874,604 | +0.23(+0.34%) |
Jun 10, 2015 | 68.69 | 69.27 | 68.61 | 69.11 | 5,174,686 | +0.70(+1.03%) |
Jun 09, 2015 | 68.50 | 68.61 | 67.99 | 68.41 | 5,199,553 | -0.07(-0.11%) |
Jun 08, 2015 | 68.88 | 68.91 | 68.46 | 68.48 | 4,101,401 | -0.49(-0.71%) |
Jun 05, 2015 | 68.96 | 69.13 | 68.64 | 68.96 | 3,897,880 | -0.20(-0.29%) |
Jun 04, 2015 | 69.50 | 69.64 | 69.04 | 69.16 | 6,280,650 | -0.50(-0.71%) |
Jun 03, 2015 | 69.31 | 69.76 | 69.13 | 69.66 | 4,879,862 | +0.54(+0.78%) |
Jun 02, 2015 | 68.81 | 69.45 | 68.72 | 69.12 | 7,912,036 | +0.15(+0.22%) |