Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.78 | 64.80 | 64.54 | 64.54 | 2,085 | -0.52(-0.80%) |
Aug 28, 2015 | 64.25 | 65.06 | 64.25 | 65.06 | 3,145 | +1.88(+2.98%) |
Aug 27, 2015 | 62.96 | 63.89 | 62.79 | 63.18 | 5,216 | +0.74(+1.19%) |
Aug 26, 2015 | 63.20 | 63.20 | 61.40 | 62.44 | 3,572 | -1.65(-2.57%) |
Aug 25, 2015 | 64.67 | 64.74 | 63.26 | 64.09 | 6,828 | +1.89(+3.04%) |
Aug 24, 2015 | 61.64 | 62.64 | 60.65 | 62.20 | 8,610 | -1.35(-2.12%) |
Aug 21, 2015 | 64.74 | 64.74 | 63.55 | 63.55 | 2,664 | -2.23(-3.39%) |
Aug 20, 2015 | 66.37 | 66.37 | 65.74 | 65.78 | 2,797 | -0.79(-1.19%) |
Aug 19, 2015 | 66.94 | 66.94 | 66.52 | 66.57 | 10,917 | +1.64(+2.53%) |
Aug 18, 2015 | 66.16 | 66.16 | 64.93 | 64.93 | 6,158 | -1.07(-1.63%) |
Aug 17, 2015 | 65.87 | 66.00 | 65.87 | 66.00 | 2,139 | +0.22(+0.33%) |
Aug 14, 2015 | 65.46 | 65.78 | 65.46 | 65.78 | 1,939 | +1.27(+1.98%) |
Aug 13, 2015 | 64.20 | 64.51 | 64.08 | 64.51 | 3,886 | +1.18(+1.86%) |
Aug 12, 2015 | 63.33 | 63.33 | 63.33 | 63.33 | 945 | -1.76(-2.70%) |
Aug 11, 2015 | 65.00 | 65.09 | 64.59 | 65.09 | 4,197 | -0.78(-1.18%) |
Aug 10, 2015 | 65.34 | 66.33 | 65.34 | 65.87 | 2,522 | +1.04(+1.60%) |
Aug 07, 2015 | 64.83 | 64.83 | 64.83 | 64.83 | 903 | +0.38(+0.58%) |
Aug 06, 2015 | 64.32 | 64.76 | 64.32 | 64.46 | 1,218 | +0.61(+0.96%) |
Aug 05, 2015 | 63.80 | 64.07 | 63.74 | 63.85 | 2,504 | +0.39(+0.61%) |
Aug 04, 2015 | 63.14 | 63.46 | 62.79 | 63.46 | 3,817 | +0.72(+1.14%) |
Aug 03, 2015 | 63.63 | 63.63 | 62.52 | 62.74 | 16,466 | -1.21(-1.88%) |
Jul 31, 2015 | 63.85 | 63.95 | 63.62 | 63.95 | 26,525 | +2.28(+3.70%) |
Jul 30, 2015 | 61.75 | 62.23 | 61.63 | 61.67 | 22,710 | +0.11(+0.18%) |
Jul 29, 2015 | 61.69 | 61.77 | 61.38 | 61.56 | 5,573 | +0.71(+1.17%) |
Jul 28, 2015 | 60.37 | 60.85 | 60.21 | 60.85 | 4,777 | +1.64(+2.77%) |
Jul 27, 2015 | 59.49 | 59.49 | 59.21 | 59.21 | 1,836 | -0.87(-1.45%) |
Jul 24, 2015 | 60.08 | 60.08 | 60.08 | 60.08 | 1,115 | -0.87(-1.43%) |
Jul 23, 2015 | 61.43 | 61.43 | 60.95 | 60.95 | 7,180 | +0.05(+0.08%) |
Jul 22, 2015 | 60.55 | 61.51 | 60.40 | 60.90 | 39,424 | +0.30(+0.49%) |
Jul 21, 2015 | 61.42 | 61.42 | 60.26 | 60.60 | 3,084 | -1.28(-2.07%) |
Jul 20, 2015 | 62.02 | 62.05 | 61.53 | 61.88 | 6,738 | +0.30(+0.50%) |
Jul 17, 2015 | 61.98 | 61.98 | 61.56 | 61.58 | 1,016 | -1.12(-1.78%) |
Jul 16, 2015 | 62.54 | 62.70 | 62.27 | 62.70 | 1,835 | +0.45(+0.73%) |
Jul 15, 2015 | 62.23 | 62.51 | 61.95 | 62.24 | 5,058 | +0.27(+0.44%) |
Jul 14, 2015 | 61.93 | 62.29 | 61.92 | 61.97 | 2,189 | -0.34(-0.55%) |
Jul 13, 2015 | 62.33 | 62.33 | 61.99 | 62.31 | 2,347 | +0.53(+0.86%) |
Jul 10, 2015 | 61.34 | 61.78 | 61.34 | 61.78 | 883 | +2.28(+3.83%) |
Jul 09, 2015 | 60.48 | 60.48 | 59.50 | 59.50 | 4,186 | +2.29(+4.00%) |
Jul 08, 2015 | 57.21 | 57.21 | 57.21 | 57.21 | 808 | -4.39(-7.13%) |
Jul 07, 2015 | 61.43 | 61.64 | 60.80 | 61.60 | 3,239 | -1.32(-2.11%) |
Jul 06, 2015 | 62.57 | 63.40 | 62.48 | 62.92 | 2,662 | -0.48(-0.76%) |
Jul 02, 2015 | 63.41 | 63.41 | 63.41 | 0 | +0.55(+0.88%) | |
Jul 01, 2015 | 63.40 | 63.41 | 62.79 | 62.85 | 2,905 | +0.20(+0.33%) |
Jun 30, 2015 | 62.08 | 62.73 | 61.83 | 62.65 | 14,142 | +1.42(+2.33%) |
Jun 29, 2015 | 61.74 | 61.78 | 61.23 | 61.23 | 2,960 | -1.27(-2.04%) |
Jun 26, 2015 | 62.09 | 62.50 | 62.09 | 62.50 | 1,416 | -0.69(-1.09%) |
Jun 25, 2015 | 63.22 | 63.40 | 62.88 | 63.19 | 2,178 | +1.04(+1.67%) |
Jun 24, 2015 | 62.65 | 62.65 | 62.15 | 62.15 | 775 | -1.80(-2.81%) |
Jun 23, 2015 | 63.96 | 63.97 | 63.46 | 63.95 | 1,600 | -0.54(-0.84%) |
Jun 22, 2015 | 64.13 | 64.70 | 64.13 | 64.49 | 3,098 | +1.23(+1.95%) |
Jun 19, 2015 | 63.38 | 63.40 | 63.26 | 63.26 | 1,519 | +0.37(+0.58%) |
Jun 18, 2015 | 63.14 | 63.14 | 62.89 | 62.89 | 2,465 | +0.54(+0.87%) |
Jun 17, 2015 | 62.42 | 62.57 | 62.26 | 62.35 | 8,578 | +1.25(+2.04%) |
Jun 16, 2015 | 61.10 | 61.10 | 61.10 | 61.10 | 865 | +0.98(+1.63%) |
Jun 15, 2015 | 59.97 | 60.12 | 59.86 | 60.12 | 1,353 | -1.05(-1.72%) |
Jun 12, 2015 | 60.97 | 61.21 | 60.97 | 61.18 | 2,604 | -0.39(-0.63%) |
Jun 11, 2015 | 61.45 | 62.04 | 60.96 | 61.57 | 4,246 | +0.87(+1.42%) |
Jun 10, 2015 | 59.98 | 60.86 | 59.94 | 60.70 | 3,747 | +1.98(+3.38%) |
Jun 09, 2015 | 58.09 | 58.72 | 57.95 | 58.72 | 1,518 | +0.37(+0.63%) |
Jun 08, 2015 | 57.89 | 58.35 | 57.89 | 58.35 | 2,198 | -0.73(-1.23%) |
Jun 05, 2015 | 59.08 | 59.08 | 59.08 | 59.08 | 664 | -0.54(-0.90%) |
Jun 04, 2015 | 59.62 | 59.62 | 59.62 | 59.62 | 1,250 | -1.05(-1.73%) |
Jun 03, 2015 | 60.15 | 60.66 | 60.15 | 60.66 | 1,412 | +0.77(+1.29%) |
Jun 02, 2015 | 59.89 | 60.34 | 59.89 | 59.89 | 2,166 | -0.34(-0.56%) |