Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 62.12 | 62.43 | 61.87 | 62.16 | 627,398 | +0.13(+0.22%) |
Aug 28, 2015 | 61.92 | 62.10 | 61.89 | 62.03 | 238,744 | -0.02(-0.03%) |
Aug 27, 2015 | 61.98 | 62.13 | 61.82 | 62.04 | 641,012 | +0.32(+0.51%) |
Aug 26, 2015 | 61.70 | 61.83 | 61.38 | 61.73 | 764,483 | +0.31(+0.51%) |
Aug 25, 2015 | 61.56 | 61.93 | 61.30 | 61.42 | 1,554,168 | +0.30(+0.49%) |
Aug 24, 2015 | 61.04 | 61.57 | 60.73 | 61.12 | 675,545 | -0.57(-0.93%) |
Aug 21, 2015 | 61.77 | 61.86 | 61.65 | 61.69 | 429,946 | -0.10(-0.16%) |
Aug 20, 2015 | 61.87 | 61.96 | 61.79 | 61.79 | 296,958 | -0.20(-0.32%) |
Aug 19, 2015 | 62.31 | 62.31 | 61.96 | 61.99 | 319,067 | -0.12(-0.19%) |
Aug 18, 2015 | 62.08 | 62.17 | 62.05 | 62.11 | 237,586 | -0.06(-0.10%) |
Aug 17, 2015 | 62.11 | 62.20 | 62.08 | 62.17 | 486,863 | -0.05(-0.08%) |
Aug 14, 2015 | 62.20 | 62.24 | 62.15 | 62.22 | 164,764 | +0.07(+0.11%) |
Aug 13, 2015 | 62.22 | 62.29 | 62.13 | 62.15 | 760,419 | -0.03(-0.05%) |
Aug 12, 2015 | 62.24 | 62.28 | 61.98 | 62.18 | 601,774 | -0.14(-0.22%) |
Aug 11, 2015 | 62.43 | 62.43 | 62.23 | 62.32 | 370,016 | -0.13(-0.21%) |
Aug 10, 2015 | 62.53 | 62.53 | 62.43 | 62.46 | 578,455 | +0.06(+0.10%) |
Aug 07, 2015 | 62.53 | 62.55 | 62.36 | 62.39 | 296,505 | -0.18(-0.29%) |
Aug 06, 2015 | 62.69 | 62.75 | 62.47 | 62.58 | 574,205 | -0.14(-0.22%) |
Aug 05, 2015 | 62.91 | 62.92 | 62.72 | 62.72 | 329,316 | -0.08(-0.13%) |
Aug 04, 2015 | 62.85 | 62.92 | 62.80 | 62.80 | 752,511 | -0.02(-0.03%) |
Aug 03, 2015 | 63.00 | 63.04 | 62.81 | 62.82 | 1,890,859 | -0.10(-0.15%) |
Jul 31, 2015 | 63.30 | 63.41 | 62.91 | 62.92 | 427,926 | -0.17(-0.27%) |
Jul 30, 2015 | 63.06 | 63.09 | 62.93 | 63.09 | 342,334 | +0.20(+0.32%) |
Jul 29, 2015 | 62.73 | 62.95 | 62.66 | 62.88 | 556,653 | +0.20(+0.32%) |
Jul 28, 2015 | 62.61 | 62.68 | 62.47 | 62.68 | 712,682 | +0.24(+0.39%) |
Jul 27, 2015 | 62.63 | 62.66 | 62.44 | 62.44 | 795,731 | -0.22(-0.34%) |
Jul 24, 2015 | 62.95 | 62.95 | 62.63 | 62.66 | 1,202,601 | -0.22(-0.34%) |
Jul 23, 2015 | 62.95 | 63.04 | 62.79 | 62.87 | 228,483 | -0.02(-0.03%) |
Jul 22, 2015 | 63.03 | 63.14 | 62.83 | 62.89 | 280,299 | -0.31(-0.49%) |
Jul 21, 2015 | 63.39 | 63.39 | 63.12 | 63.20 | 517,190 | -0.08(-0.13%) |
Jul 20, 2015 | 63.38 | 63.41 | 63.26 | 63.28 | 265,437 | -0.07(-0.11%) |
Jul 17, 2015 | 63.52 | 63.56 | 63.35 | 63.35 | 241,223 | -0.20(-0.31%) |
Jul 16, 2015 | 63.55 | 63.55 | 63.40 | 63.55 | 219,238 | +0.09(+0.14%) |
Jul 15, 2015 | 63.45 | 63.50 | 63.41 | 63.46 | 883,215 | +0.04(+0.06%) |
Jul 14, 2015 | 63.47 | 63.49 | 63.41 | 63.42 | 226,121 | -0.06(-0.09%) |
Jul 13, 2015 | 63.32 | 63.50 | 63.32 | 63.48 | 472,268 | +0.13(+0.21%) |
Jul 10, 2015 | 63.40 | 63.40 | 63.03 | 63.35 | 460,531 | +0.23(+0.37%) |
Jul 09, 2015 | 63.31 | 63.35 | 63.09 | 63.11 | 134,357 | -0.01(-0.01%) |
Jul 08, 2015 | 63.30 | 63.30 | 63.06 | 63.12 | 181,908 | -0.13(-0.21%) |
Jul 07, 2015 | 63.20 | 63.35 | 63.13 | 63.25 | 426,491 | +0.03(+0.05%) |
Jul 06, 2015 | 63.26 | 63.37 | 63.17 | 63.22 | 368,287 | -0.22(-0.34%) |
Jul 02, 2015 | 63.38 | 63.44 | 63.44 | 63.44 | 282,798 | +0.09(+0.15%) |
Jul 01, 2015 | 63.45 | 63.56 | 63.31 | 63.34 | 235,828 | +0.13(+0.20%) |
Jun 30, 2015 | 63.28 | 63.36 | 63.18 | 63.21 | 978,239 | +0.05(+0.08%) |
Jun 29, 2015 | 63.36 | 63.52 | 63.16 | 63.16 | 311,448 | -0.44(-0.69%) |
Jun 26, 2015 | 63.65 | 63.69 | 63.53 | 63.60 | 177,129 | -0.06(-0.10%) |
Jun 25, 2015 | 63.76 | 63.76 | 63.59 | 63.67 | 246,784 | +0.01(+0.01%) |
Jun 24, 2015 | 63.71 | 63.77 | 63.66 | 63.66 | 529,139 | -0.07(-0.11%) |
Jun 23, 2015 | 63.77 | 63.78 | 63.69 | 63.73 | 463,655 | -0.01(-0.02%) |
Jun 22, 2015 | 63.68 | 63.81 | 63.68 | 63.74 | 646,171 | +0.12(+0.19%) |
Jun 19, 2015 | 63.63 | 63.65 | 63.50 | 63.62 | 186,139 | +0.04(+0.06%) |
Jun 18, 2015 | 63.60 | 63.62 | 63.49 | 63.59 | 595,681 | +0.11(+0.18%) |
Jun 17, 2015 | 63.53 | 63.62 | 63.39 | 63.47 | 2,623,839 | -0.04(-0.06%) |
Jun 16, 2015 | 63.48 | 63.55 | 63.43 | 63.51 | 192,473 | +0.01(+0.02%) |
Jun 15, 2015 | 63.67 | 63.67 | 63.48 | 63.50 | 638,968 | -0.18(-0.28%) |
Jun 12, 2015 | 63.70 | 63.74 | 63.58 | 63.67 | 207,381 | -0.04(-0.06%) |
Jun 11, 2015 | 63.79 | 63.83 | 63.67 | 63.71 | 242,136 | -0.02(-0.03%) |
Jun 10, 2015 | 63.69 | 63.75 | 63.65 | 63.73 | 395,494 | +0.06(+0.10%) |
Jun 09, 2015 | 63.87 | 63.87 | 63.66 | 63.67 | 363,767 | -0.09(-0.14%) |
Jun 08, 2015 | 63.90 | 63.91 | 63.72 | 63.76 | 345,788 | -0.15(-0.24%) |
Jun 05, 2015 | 63.93 | 64.02 | 63.77 | 63.91 | 972,450 | -0.15(-0.24%) |
Jun 04, 2015 | 64.10 | 64.15 | 63.97 | 64.06 | 312,936 | -0.08(-0.13%) |
Jun 03, 2015 | 64.24 | 64.28 | 64.04 | 64.14 | 487,473 | -0.10(-0.16%) |
Jun 02, 2015 | 64.23 | 64.28 | 64.14 | 64.24 | 596,977 | -0.08(-0.13%) |