Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 67.38 | 67.55 | 66.36 | 66.81 | 8,871,844 | -1.09(-1.60%) |
Aug 28, 2015 | 67.56 | 68.09 | 67.09 | 67.90 | 6,842,329 | +0.06(+0.08%) |
Aug 27, 2015 | 67.41 | 67.92 | 66.34 | 67.84 | 9,735,152 | +1.60(+2.42%) |
Aug 26, 2015 | 65.00 | 66.52 | 63.62 | 66.24 | 13,039,751 | +3.49(+5.55%) |
Aug 25, 2015 | 67.18 | 67.28 | 62.50 | 62.75 | 15,457,229 | -1.30(-2.03%) |
Aug 24, 2015 | 60.12 | 66.58 | 56.22 | 64.05 | 22,357,904 | -2.65(-3.98%) |
Aug 21, 2015 | 67.93 | 68.98 | 66.49 | 66.71 | 16,810,978 | -2.59(-3.73%) |
Aug 20, 2015 | 68.93 | 69.84 | 68.22 | 69.29 | 12,882,628 | -0.42(-0.60%) |
Aug 19, 2015 | 69.53 | 70.24 | 69.03 | 69.71 | 6,282,520 | -0.07(-0.09%) |
Aug 18, 2015 | 69.58 | 70.02 | 69.35 | 69.78 | 6,750,467 | +0.06(+0.08%) |
Aug 17, 2015 | 69.34 | 69.75 | 68.87 | 69.72 | 3,661,391 | +0.18(+0.26%) |
Aug 14, 2015 | 69.20 | 69.71 | 68.82 | 69.55 | 4,121,041 | +0.27(+0.39%) |
Aug 13, 2015 | 68.81 | 69.74 | 68.76 | 69.27 | 6,394,745 | +0.37(+0.53%) |
Aug 12, 2015 | 68.28 | 69.19 | 67.83 | 68.91 | 8,170,587 | +0.28(+0.41%) |
Aug 11, 2015 | 69.05 | 69.48 | 68.50 | 68.63 | 6,922,539 | -0.95(-1.37%) |
Aug 10, 2015 | 70.06 | 70.33 | 69.09 | 69.58 | 6,609,400 | +0.16(+0.23%) |
Aug 07, 2015 | 68.93 | 69.52 | 68.59 | 69.42 | 6,931,762 | +0.59(+0.86%) |
Aug 06, 2015 | 70.44 | 70.55 | 68.81 | 68.83 | 8,301,478 | -1.31(-1.87%) |
Aug 05, 2015 | 71.14 | 71.26 | 70.09 | 70.14 | 7,456,620 | -0.27(-0.39%) |
Aug 04, 2015 | 70.66 | 71.17 | 70.19 | 70.41 | 7,436,858 | -0.47(-0.66%) |
Aug 03, 2015 | 70.71 | 71.13 | 70.17 | 70.88 | 6,211,516 | +0.40(+0.57%) |
Jul 31, 2015 | 71.52 | 71.57 | 70.46 | 70.48 | 9,114,326 | -0.97(-1.36%) |
Jul 30, 2015 | 70.99 | 71.81 | 70.39 | 71.45 | 6,955,605 | +0.35(+0.49%) |
Jul 29, 2015 | 70.11 | 71.50 | 69.85 | 71.11 | 14,694,917 | +1.19(+1.70%) |
Jul 28, 2015 | 69.51 | 70.33 | 69.09 | 69.92 | 10,747,185 | +0.82(+1.19%) |
Jul 27, 2015 | 69.49 | 69.89 | 68.84 | 69.10 | 11,003,623 | -0.88(-1.26%) |
Jul 24, 2015 | 71.83 | 71.96 | 69.60 | 69.97 | 22,657,806 | +2.85(+4.25%) |
Jul 23, 2015 | 67.54 | 67.59 | 66.61 | 67.12 | 11,401,398 | -0.21(-0.31%) |
Jul 22, 2015 | 67.30 | 67.50 | 67.00 | 67.33 | 6,737,807 | -0.05(-0.07%) |
Jul 21, 2015 | 68.14 | 68.18 | 67.13 | 67.37 | 11,672,086 | -0.64(-0.94%) |
Jul 20, 2015 | 66.69 | 68.29 | 66.63 | 68.01 | 10,900,737 | +1.70(+2.57%) |
Jul 17, 2015 | 65.86 | 66.38 | 65.75 | 66.31 | 6,721,156 | +0.29(+0.44%) |
Jul 16, 2015 | 65.89 | 66.04 | 65.46 | 66.02 | 6,961,151 | +0.51(+0.79%) |
Jul 15, 2015 | 65.61 | 65.75 | 65.19 | 65.50 | 4,816,886 | -0.07(-0.11%) |
Jul 14, 2015 | 65.46 | 65.76 | 64.99 | 65.58 | 6,024,029 | +0.54(+0.83%) |
Jul 13, 2015 | 64.60 | 65.11 | 64.55 | 65.04 | 7,303,480 | +1.03(+1.61%) |
Jul 10, 2015 | 63.59 | 64.12 | 63.53 | 64.01 | 5,462,560 | +1.28(+2.04%) |
Jul 09, 2015 | 63.29 | 63.56 | 62.70 | 62.72 | 5,171,285 | +0.30(+0.48%) |
Jul 08, 2015 | 62.69 | 62.98 | 62.35 | 62.43 | 6,385,389 | -0.97(-1.53%) |
Jul 07, 2015 | 63.72 | 63.80 | 62.24 | 63.40 | 6,949,008 | -0.33(-0.51%) |
Jul 06, 2015 | 63.19 | 63.73 | 63.01 | 63.73 | 5,634,087 | -0.11(-0.18%) |
Jul 02, 2015 | 63.75 | 63.84 | 63.84 | 63.84 | 5,401,457 | +0.36(+0.57%) |
Jul 01, 2015 | 63.56 | 63.89 | 63.17 | 63.47 | 6,692,520 | +0.65(+1.04%) |
Jun 30, 2015 | 63.00 | 63.13 | 62.45 | 62.82 | 7,279,902 | +0.40(+0.64%) |
Jun 29, 2015 | 63.60 | 64.07 | 62.39 | 62.42 | 10,375,259 | -1.90(-2.95%) |
Jun 26, 2015 | 64.27 | 64.75 | 64.00 | 64.31 | 7,510,076 | +0.12(+0.19%) |
Jun 25, 2015 | 64.90 | 64.90 | 64.09 | 64.19 | 5,029,555 | -0.22(-0.35%) |
Jun 24, 2015 | 64.65 | 64.92 | 64.32 | 64.42 | 4,992,414 | -0.52(-0.81%) |
Jun 23, 2015 | 64.64 | 65.10 | 64.63 | 64.94 | 4,156,541 | +0.31(+0.48%) |
Jun 22, 2015 | 64.85 | 64.96 | 64.46 | 64.63 | 5,891,814 | +0.37(+0.58%) |
Jun 19, 2015 | 64.80 | 64.86 | 64.06 | 64.26 | 9,330,757 | -0.76(-1.17%) |
Jun 18, 2015 | 64.46 | 65.33 | 64.44 | 65.02 | 8,120,551 | +0.70(+1.09%) |
Jun 17, 2015 | 64.65 | 64.93 | 64.09 | 64.31 | 8,357,445 | -0.24(-0.38%) |
Jun 16, 2015 | 64.03 | 64.71 | 63.88 | 64.56 | 6,346,696 | +0.41(+0.64%) |
Jun 15, 2015 | 64.29 | 64.54 | 63.77 | 64.15 | 6,408,536 | -0.71(-1.10%) |
Jun 12, 2015 | 64.95 | 65.24 | 64.57 | 64.86 | 5,238,698 | -0.29(-0.45%) |
Jun 11, 2015 | 65.20 | 65.50 | 64.94 | 65.15 | 5,599,993 | +0.01(+0.01%) |
Jun 10, 2015 | 63.82 | 65.18 | 63.72 | 65.14 | 7,276,923 | +1.57(+2.47%) |
Jun 09, 2015 | 63.30 | 63.70 | 63.17 | 63.57 | 4,745,840 | +0.25(+0.40%) |
Jun 08, 2015 | 63.79 | 63.88 | 63.26 | 63.31 | 5,199,577 | -0.65(-1.01%) |
Jun 05, 2015 | 63.88 | 64.27 | 63.64 | 63.96 | 4,717,377 | +0.15(+0.23%) |
Jun 04, 2015 | 64.20 | 64.68 | 63.64 | 63.81 | 6,905,054 | -0.69(-1.07%) |
Jun 03, 2015 | 64.79 | 65.02 | 64.45 | 64.50 | 5,244,787 | -0.08(-0.13%) |
Jun 02, 2015 | 64.30 | 64.98 | 63.62 | 64.59 | 4,765,444 | -0.07(-0.10%) |