Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 59.07 | 59.71 | 58.07 | 58.29 | 282,492 | -0.89(-1.51%) |
Aug 28, 2015 | 59.20 | 59.42 | 58.26 | 59.19 | 261,618 | -0.10(-0.18%) |
Aug 27, 2015 | 59.09 | 60.22 | 58.53 | 59.29 | 301,535 | +0.45(+0.77%) |
Aug 26, 2015 | 59.77 | 59.90 | 57.48 | 58.84 | 337,715 | +0.28(+0.47%) |
Aug 25, 2015 | 59.51 | 59.55 | 58.07 | 58.56 | 385,894 | +0.64(+1.11%) |
Aug 24, 2015 | 56.66 | 59.81 | 55.44 | 57.92 | 484,472 | -1.92(-3.22%) |
Aug 21, 2015 | 59.95 | 60.91 | 58.82 | 59.84 | 488,444 | -0.92(-1.51%) |
Aug 20, 2015 | 61.63 | 62.04 | 60.75 | 60.76 | 248,185 | -1.33(-2.15%) |
Aug 19, 2015 | 62.82 | 62.84 | 62.00 | 62.10 | 166,183 | -0.77(-1.23%) |
Aug 18, 2015 | 63.46 | 63.74 | 62.72 | 62.87 | 277,864 | -0.49(-0.77%) |
Aug 17, 2015 | 62.57 | 63.74 | 62.51 | 63.35 | 211,654 | +0.53(+0.84%) |
Aug 14, 2015 | 62.24 | 63.07 | 62.24 | 62.83 | 159,831 | +0.29(+0.47%) |
Aug 13, 2015 | 61.62 | 62.90 | 61.62 | 62.53 | 276,596 | +0.87(+1.41%) |
Aug 12, 2015 | 61.34 | 61.77 | 60.17 | 61.66 | 461,750 | -0.09(-0.14%) |
Aug 11, 2015 | 61.16 | 62.13 | 60.68 | 61.75 | 308,042 | -0.07(-0.11%) |
Aug 10, 2015 | 62.35 | 63.16 | 61.73 | 61.82 | 551,339 | -0.55(-0.88%) |
Aug 07, 2015 | 62.57 | 62.96 | 61.86 | 62.37 | 457,107 | -0.33(-0.53%) |
Aug 06, 2015 | 62.16 | 63.32 | 62.06 | 62.70 | 595,375 | +0.92(+1.48%) |
Aug 05, 2015 | 61.56 | 64.33 | 60.61 | 61.78 | 1,768,672 | -3.60(-5.50%) |
Aug 04, 2015 | 65.74 | 66.29 | 64.79 | 65.38 | 531,180 | -0.61(-0.92%) |
Aug 03, 2015 | 65.18 | 66.24 | 64.74 | 65.99 | 490,779 | +0.65(+0.99%) |
Jul 31, 2015 | 66.07 | 66.38 | 64.94 | 65.34 | 499,166 | -0.20(-0.30%) |
Jul 30, 2015 | 64.78 | 65.80 | 64.56 | 65.54 | 183,829 | +0.43(+0.66%) |
Jul 29, 2015 | 64.65 | 65.56 | 64.46 | 65.10 | 300,728 | +0.52(+0.80%) |
Jul 28, 2015 | 64.10 | 64.71 | 63.51 | 64.58 | 418,871 | +0.67(+1.06%) |
Jul 27, 2015 | 64.19 | 64.33 | 63.44 | 63.91 | 351,477 | -0.35(-0.55%) |
Jul 24, 2015 | 65.02 | 65.48 | 64.12 | 64.27 | 345,501 | -0.62(-0.96%) |
Jul 23, 2015 | 66.25 | 66.54 | 64.75 | 64.89 | 277,501 | -1.02(-1.55%) |
Jul 22, 2015 | 65.40 | 66.30 | 64.92 | 65.91 | 397,078 | +0.48(+0.73%) |
Jul 21, 2015 | 65.90 | 65.97 | 64.47 | 65.43 | 435,875 | -0.46(-0.70%) |
Jul 20, 2015 | 66.03 | 66.63 | 65.84 | 65.89 | 262,645 | -0.37(-0.56%) |
Jul 17, 2015 | 67.45 | 67.46 | 66.08 | 66.26 | 278,269 | -0.93(-1.38%) |
Jul 16, 2015 | 67.35 | 67.38 | 66.61 | 67.19 | 383,967 | +0.53(+0.79%) |
Jul 15, 2015 | 67.47 | 67.75 | 66.53 | 66.66 | 490,720 | -0.99(-1.47%) |
Jul 14, 2015 | 68.17 | 68.17 | 67.31 | 67.65 | 413,746 | -0.52(-0.76%) |
Jul 13, 2015 | 68.09 | 68.09 | 67.46 | 68.17 | 451,346 | +0.75(+1.12%) |
Jul 10, 2015 | 66.04 | 67.59 | 65.12 | 67.42 | 327,002 | +2.32(+3.56%) |
Jul 09, 2015 | 65.60 | 66.13 | 64.56 | 65.10 | 306,245 | +0.02(+0.03%) |
Jul 08, 2015 | 65.36 | 65.96 | 64.54 | 65.09 | 343,986 | -0.69(-1.05%) |
Jul 07, 2015 | 66.41 | 66.41 | 64.51 | 65.78 | 411,593 | -0.28(-0.42%) |
Jul 06, 2015 | 65.52 | 66.06 | 65.10 | 66.06 | 318,024 | +0.26(+0.39%) |
Jul 02, 2015 | 66.10 | 65.80 | 65.80 | 65.80 | 257,659 | -0.12(-0.18%) |
Jul 01, 2015 | 65.92 | 66.05 | 65.29 | 65.92 | 319,639 | +0.54(+0.82%) |
Jun 30, 2015 | 65.21 | 65.86 | 65.02 | 65.38 | 417,497 | +0.42(+0.65%) |
Jun 29, 2015 | 65.48 | 65.65 | 64.95 | 64.96 | 467,934 | -0.99(-1.49%) |
Jun 26, 2015 | 65.33 | 66.05 | 65.09 | 65.94 | 751,248 | +0.63(+0.97%) |
Jun 25, 2015 | 64.82 | 65.45 | 64.60 | 65.31 | 302,859 | +0.80(+1.23%) |
Jun 24, 2015 | 64.48 | 64.71 | 64.00 | 64.52 | 337,500 | +0.15(+0.23%) |
Jun 23, 2015 | 64.40 | 64.59 | 64.08 | 64.37 | 349,217 | +0.00(+0.00%) |
Jun 22, 2015 | 63.37 | 64.40 | 62.94 | 64.37 | 358,967 | +1.39(+2.21%) |
Jun 19, 2015 | 62.95 | 63.22 | 62.41 | 62.98 | 429,881 | +0.18(+0.29%) |
Jun 18, 2015 | 61.89 | 62.99 | 61.58 | 62.80 | 376,637 | +1.20(+1.95%) |
Jun 17, 2015 | 61.53 | 61.65 | 61.20 | 61.59 | 297,758 | +0.21(+0.34%) |
Jun 16, 2015 | 60.66 | 61.77 | 60.52 | 61.39 | 278,282 | +0.89(+1.47%) |
Jun 15, 2015 | 60.47 | 60.72 | 60.02 | 60.49 | 240,473 | -0.52(-0.85%) |
Jun 12, 2015 | 61.12 | 61.56 | 60.50 | 61.01 | 404,779 | -0.26(-0.42%) |
Jun 11, 2015 | 61.32 | 62.04 | 60.96 | 61.27 | 281,827 | +0.02(+0.03%) |
Jun 10, 2015 | 60.38 | 61.70 | 60.26 | 61.26 | 294,354 | +0.93(+1.53%) |
Jun 09, 2015 | 60.49 | 61.02 | 60.34 | 60.33 | 247,237 | -0.29(-0.48%) |
Jun 08, 2015 | 59.92 | 60.97 | 59.60 | 60.62 | 310,182 | +0.53(+0.88%) |
Jun 05, 2015 | 58.29 | 60.17 | 58.07 | 60.10 | 366,664 | +1.25(+2.13%) |
Jun 04, 2015 | 59.11 | 59.43 | 58.55 | 58.84 | 339,644 | -0.44(-0.74%) |
Jun 03, 2015 | 59.92 | 60.08 | 59.12 | 59.28 | 433,965 | -0.48(-0.80%) |
Jun 02, 2015 | 60.13 | 60.31 | 59.45 | 59.76 | 376,772 | -0.58(-0.96%) |