Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 62.97 | 63.62 | 61.47 | 61.98 | 2,993,511 | -1.33(-2.10%) |
Aug 28, 2015 | 62.01 | 64.27 | 62.01 | 63.30 | 1,907,631 | +1.01(+1.62%) |
Aug 27, 2015 | 60.17 | 63.13 | 59.63 | 62.30 | 3,601,984 | +3.66(+6.24%) |
Aug 26, 2015 | 59.34 | 59.34 | 56.11 | 58.64 | 6,011,625 | +0.46(+0.79%) |
Aug 25, 2015 | 62.52 | 62.52 | 57.44 | 58.18 | 3,618,114 | -1.66(-2.77%) |
Aug 24, 2015 | 56.95 | 62.18 | 54.35 | 59.83 | 6,371,983 | -1.92(-3.12%) |
Aug 21, 2015 | 59.89 | 62.55 | 60.97 | 61.76 | 5,367,439 | +0.79(+1.29%) |
Aug 20, 2015 | 64.18 | 64.34 | 60.37 | 60.97 | 5,887,479 | -3.22(-5.02%) |
Aug 19, 2015 | 66.57 | 66.69 | 64.12 | 64.19 | 2,046,563 | -2.31(-3.48%) |
Aug 18, 2015 | 67.78 | 68.24 | 66.37 | 66.51 | 1,886,933 | -1.48(-2.17%) |
Aug 17, 2015 | 67.84 | 68.75 | 67.41 | 67.98 | 2,478,821 | -0.27(-0.39%) |
Aug 14, 2015 | 67.67 | 68.68 | 67.22 | 68.25 | 1,962,027 | +0.14(+0.20%) |
Aug 13, 2015 | 67.80 | 68.47 | 66.58 | 68.11 | 2,155,382 | +0.56(+0.83%) |
Aug 12, 2015 | 68.48 | 69.25 | 67.38 | 67.55 | 3,248,286 | -1.26(-1.83%) |
Aug 11, 2015 | 68.81 | 70.06 | 68.51 | 68.81 | 3,391,688 | -1.65(-2.34%) |
Aug 10, 2015 | 69.12 | 70.91 | 68.31 | 70.45 | 3,691,301 | +2.19(+3.21%) |
Aug 07, 2015 | 67.81 | 70.78 | 66.75 | 68.26 | 10,028,549 | +3.63(+5.62%) |
Aug 06, 2015 | 65.32 | 65.88 | 62.69 | 64.63 | 3,956,710 | -0.17(-0.26%) |
Aug 05, 2015 | 66.95 | 67.64 | 64.59 | 64.80 | 4,196,712 | -1.36(-2.05%) |
Aug 04, 2015 | 65.72 | 67.11 | 65.32 | 66.16 | 3,124,459 | +0.36(+0.55%) |
Aug 03, 2015 | 69.31 | 69.33 | 65.21 | 65.80 | 4,332,711 | -2.98(-4.34%) |
Jul 31, 2015 | 68.61 | 69.96 | 67.83 | 68.78 | 5,458,605 | -1.19(-1.70%) |
Jul 30, 2015 | 67.81 | 70.20 | 66.77 | 69.97 | 5,292,114 | +2.06(+3.04%) |
Jul 29, 2015 | 66.07 | 68.28 | 65.34 | 67.90 | 5,255,500 | +2.08(+3.17%) |
Jul 28, 2015 | 63.40 | 66.22 | 63.26 | 65.82 | 3,439,787 | +2.09(+3.29%) |
Jul 27, 2015 | 62.36 | 63.76 | 61.14 | 63.72 | 3,241,035 | -0.15(-0.23%) |
Jul 24, 2015 | 65.02 | 65.34 | 62.44 | 63.87 | 3,927,495 | -1.35(-2.06%) |
Jul 23, 2015 | 67.26 | 67.79 | 64.97 | 65.22 | 4,967,290 | -1.77(-2.64%) |
Jul 22, 2015 | 67.86 | 68.21 | 66.80 | 66.98 | 3,487,765 | -0.84(-1.24%) |
Jul 21, 2015 | 66.07 | 68.05 | 65.82 | 67.82 | 2,798,429 | +1.82(+2.77%) |
Jul 20, 2015 | 65.57 | 66.22 | 64.35 | 66.00 | 2,784,859 | +0.17(+0.26%) |
Jul 17, 2015 | 66.48 | 66.88 | 64.95 | 65.83 | 1,944,638 | -1.06(-1.58%) |
Jul 16, 2015 | 67.92 | 67.93 | 66.32 | 66.88 | 1,579,049 | -0.04(-0.06%) |
Jul 15, 2015 | 68.27 | 68.58 | 66.56 | 66.92 | 2,061,628 | -1.40(-2.04%) |
Jul 14, 2015 | 67.35 | 68.81 | 67.13 | 68.32 | 2,431,139 | +1.18(+1.75%) |
Jul 13, 2015 | 65.57 | 67.87 | 65.15 | 67.14 | 4,182,005 | +1.69(+2.57%) |
Jul 10, 2015 | 64.50 | 66.02 | 63.03 | 65.46 | 4,663,273 | +1.11(+1.72%) |
Jul 09, 2015 | 65.96 | 66.60 | 64.33 | 64.35 | 2,187,078 | -0.64(-0.98%) |
Jul 08, 2015 | 66.58 | 66.81 | 64.35 | 64.99 | 2,768,128 | -2.15(-3.21%) |
Jul 07, 2015 | 67.46 | 67.54 | 64.43 | 67.14 | 4,734,502 | +0.34(+0.51%) |
Jul 06, 2015 | 67.70 | 68.54 | 66.55 | 66.80 | 3,531,087 | -1.78(-2.59%) |
Jul 02, 2015 | 67.98 | 68.58 | 68.58 | 68.58 | 1,442,694 | +0.04(+0.06%) |
Jul 01, 2015 | 68.54 | 69.49 | 67.45 | 68.54 | 3,178,011 | -0.53(-0.77%) |
Jun 30, 2015 | 68.26 | 69.71 | 67.19 | 69.07 | 2,793,500 | +0.77(+1.12%) |
Jun 29, 2015 | 69.59 | 70.04 | 67.63 | 68.30 | 4,151,456 | -1.75(-2.49%) |
Jun 26, 2015 | 70.09 | 70.86 | 69.06 | 70.05 | 6,689,085 | -0.29(-0.41%) |
Jun 25, 2015 | 71.11 | 72.60 | 70.17 | 70.33 | 1,675,386 | -1.37(-1.91%) |
Jun 24, 2015 | 72.99 | 73.21 | 71.56 | 71.70 | 2,695,989 | -1.27(-1.74%) |
Jun 23, 2015 | 70.18 | 74.27 | 70.02 | 72.97 | 5,913,131 | +2.66(+3.79%) |
Jun 22, 2015 | 70.44 | 71.75 | 69.82 | 70.30 | 2,598,317 | +0.39(+0.56%) |
Jun 19, 2015 | 69.87 | 70.60 | 69.46 | 69.92 | 3,332,310 | -0.12(-0.17%) |
Jun 18, 2015 | 70.76 | 70.79 | 69.81 | 70.04 | 2,099,751 | -0.42(-0.59%) |
Jun 17, 2015 | 71.19 | 71.62 | 70.15 | 70.45 | 1,383,495 | -0.40(-0.56%) |
Jun 16, 2015 | 70.47 | 71.31 | 70.47 | 70.85 | 1,075,457 | +0.54(+0.77%) |
Jun 15, 2015 | 70.30 | 71.50 | 70.03 | 70.31 | 2,040,974 | -0.89(-1.25%) |
Jun 12, 2015 | 71.88 | 72.55 | 71.04 | 71.20 | 1,551,857 | -0.91(-1.26%) |
Jun 11, 2015 | 71.00 | 72.50 | 70.25 | 72.11 | 3,779,497 | +1.95(+2.79%) |
Jun 10, 2015 | 71.28 | 71.28 | 69.72 | 70.16 | 1,777,853 | +0.32(+0.46%) |
Jun 09, 2015 | 70.89 | 71.57 | 69.63 | 69.84 | 1,855,746 | -0.91(-1.28%) |
Jun 08, 2015 | 71.20 | 72.04 | 70.47 | 70.74 | 2,214,676 | -0.67(-0.94%) |
Jun 05, 2015 | 69.61 | 72.50 | 69.61 | 71.41 | 3,985,499 | +1.61(+2.30%) |
Jun 04, 2015 | 70.53 | 71.32 | 68.78 | 69.81 | 8,055,852 | -2.04(-2.85%) |
Jun 03, 2015 | 74.04 | 74.04 | 70.97 | 71.85 | 4,465,973 | -1.85(-2.52%) |
Jun 02, 2015 | 74.69 | 74.89 | 73.36 | 73.71 | 1,970,654 | -1.15(-1.53%) |