Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.45 | 64.64 | 64.25 | 64.62 | 4,077,972 | +0.03(+0.05%) |
Aug 28, 2015 | 64.46 | 64.60 | 64.37 | 64.59 | 5,014,827 | +0.03(+0.05%) |
Aug 27, 2015 | 64.39 | 64.57 | 64.29 | 64.55 | 8,108,205 | +0.37(+0.57%) |
Aug 26, 2015 | 63.85 | 64.24 | 63.78 | 64.19 | 5,602,086 | +0.63(+0.99%) |
Aug 25, 2015 | 64.13 | 64.19 | 63.56 | 63.56 | 7,403,899 | +0.17(+0.28%) |
Aug 24, 2015 | 62.89 | 63.89 | 62.56 | 63.38 | 10,063,148 | -0.73(-1.14%) |
Aug 21, 2015 | 64.22 | 64.31 | 64.08 | 64.12 | 8,447,789 | -0.19(-0.30%) |
Aug 20, 2015 | 64.45 | 64.52 | 64.27 | 64.31 | 4,870,058 | -0.35(-0.54%) |
Aug 19, 2015 | 64.67 | 64.78 | 64.57 | 64.66 | 6,725,771 | -0.16(-0.24%) |
Aug 18, 2015 | 64.83 | 64.83 | 64.71 | 64.81 | 4,292,981 | -0.02(-0.03%) |
Aug 17, 2015 | 64.81 | 64.89 | 64.74 | 64.83 | 3,384,354 | -0.09(-0.13%) |
Aug 14, 2015 | 64.88 | 64.92 | 64.81 | 64.92 | 2,526,621 | +0.05(+0.08%) |
Aug 13, 2015 | 64.87 | 64.90 | 64.80 | 64.87 | 4,442,680 | -0.05(-0.08%) |
Aug 12, 2015 | 64.81 | 64.93 | 64.64 | 64.92 | 5,788,930 | -0.14(-0.21%) |
Aug 11, 2015 | 65.18 | 65.22 | 64.97 | 65.06 | 3,294,129 | -0.28(-0.43%) |
Aug 10, 2015 | 65.30 | 65.36 | 65.22 | 65.34 | 2,354,152 | +0.10(+0.16%) |
Aug 07, 2015 | 65.34 | 65.43 | 65.22 | 65.23 | 5,446,184 | -0.26(-0.40%) |
Aug 06, 2015 | 65.70 | 65.72 | 65.50 | 65.50 | 5,326,303 | -0.26(-0.40%) |
Aug 05, 2015 | 65.91 | 65.91 | 65.72 | 65.76 | 4,664,494 | -0.03(-0.05%) |
Aug 04, 2015 | 65.84 | 65.90 | 65.77 | 65.79 | 5,041,683 | +0.02(+0.03%) |
Aug 03, 2015 | 66.00 | 66.00 | 65.77 | 65.77 | 3,628,244 | -0.20(-0.31%) |
Jul 31, 2015 | 66.07 | 66.10 | 65.89 | 65.98 | 4,274,313 | -0.03(-0.05%) |
Jul 30, 2015 | 65.84 | 66.03 | 65.79 | 66.01 | 5,233,263 | +0.19(+0.29%) |
Jul 29, 2015 | 65.56 | 65.84 | 65.53 | 65.82 | 3,929,011 | +0.40(+0.61%) |
Jul 28, 2015 | 65.27 | 65.46 | 65.20 | 65.42 | 10,366,127 | +0.23(+0.35%) |
Jul 27, 2015 | 65.32 | 65.42 | 65.16 | 65.20 | 7,896,877 | -0.28(-0.42%) |
Jul 24, 2015 | 65.70 | 65.72 | 65.46 | 65.47 | 3,494,259 | -0.24(-0.37%) |
Jul 23, 2015 | 65.67 | 65.73 | 65.64 | 65.72 | 3,772,555 | +0.03(+0.05%) |
Jul 22, 2015 | 65.84 | 65.91 | 65.67 | 65.68 | 7,988,669 | -0.35(-0.53%) |
Jul 21, 2015 | 66.19 | 66.20 | 66.03 | 66.03 | 3,243,135 | -0.21(-0.31%) |
Jul 20, 2015 | 66.38 | 66.38 | 66.20 | 66.24 | 6,482,118 | -0.14(-0.21%) |
Jul 17, 2015 | 66.62 | 66.62 | 66.36 | 66.38 | 4,104,468 | -0.24(-0.37%) |
Jul 16, 2015 | 66.62 | 66.69 | 66.59 | 66.62 | 2,853,069 | +0.07(+0.10%) |
Jul 15, 2015 | 66.53 | 66.62 | 66.48 | 66.55 | 3,154,656 | +0.02(+0.03%) |
Jul 14, 2015 | 66.50 | 66.57 | 66.45 | 66.53 | 2,788,605 | -0.02(-0.03%) |
Jul 13, 2015 | 66.62 | 66.62 | 66.40 | 66.55 | 5,493,332 | +0.07(+0.10%) |
Jul 10, 2015 | 66.50 | 66.53 | 66.19 | 66.48 | 7,856,772 | +0.30(+0.45%) |
Jul 09, 2015 | 66.22 | 66.31 | 66.19 | 66.19 | 3,314,007 | +0.17(+0.26%) |
Jul 08, 2015 | 66.26 | 66.29 | 66.01 | 66.01 | 3,641,066 | -0.42(-0.63%) |
Jul 07, 2015 | 66.34 | 66.50 | 66.22 | 66.43 | 6,001,589 | -0.07(-0.10%) |
Jul 06, 2015 | 66.57 | 66.67 | 66.43 | 66.50 | 4,202,407 | -0.17(-0.26%) |
Jul 02, 2015 | 66.69 | 66.67 | 66.67 | 66.67 | 3,798,881 | +0.12(+0.18%) |
Jul 01, 2015 | 66.62 | 66.78 | 66.53 | 66.55 | 5,791,395 | +0.10(+0.15%) |
Jun 30, 2015 | 66.48 | 66.57 | 66.36 | 66.45 | 4,297,499 | +0.22(+0.34%) |
Jun 29, 2015 | 66.47 | 66.52 | 66.23 | 66.23 | 7,709,129 | -0.48(-0.73%) |
Jun 26, 2015 | 66.86 | 66.90 | 66.67 | 66.71 | 5,173,632 | -0.22(-0.34%) |
Jun 25, 2015 | 67.09 | 67.09 | 66.90 | 66.93 | 5,267,154 | -0.10(-0.15%) |
Jun 24, 2015 | 67.12 | 67.16 | 67.00 | 67.04 | 3,825,818 | -0.12(-0.18%) |
Jun 23, 2015 | 67.12 | 67.21 | 67.09 | 67.16 | 1,608,277 | -0.02(-0.03%) |
Jun 22, 2015 | 67.19 | 67.30 | 67.12 | 67.18 | 3,414,787 | +0.26(+0.39%) |
Jun 19, 2015 | 66.97 | 67.09 | 66.91 | 66.92 | 4,375,317 | -0.05(-0.08%) |
Jun 18, 2015 | 66.85 | 67.06 | 66.85 | 66.97 | 4,965,592 | +0.17(+0.26%) |
Jun 17, 2015 | 66.83 | 66.90 | 66.57 | 66.80 | 4,348,760 | -0.03(-0.05%) |
Jun 16, 2015 | 66.67 | 66.85 | 66.59 | 66.83 | 3,772,742 | +0.28(+0.42%) |
Jun 15, 2015 | 66.73 | 66.81 | 66.54 | 66.55 | 10,263,283 | -0.35(-0.52%) |
Jun 12, 2015 | 66.99 | 67.04 | 66.90 | 66.90 | 6,507,829 | -0.17(-0.26%) |
Jun 11, 2015 | 67.04 | 67.12 | 66.99 | 67.07 | 4,304,044 | +0.16(+0.23%) |
Jun 10, 2015 | 66.90 | 67.02 | 66.87 | 66.92 | 5,487,058 | +0.00(+0.00%) |
Jun 09, 2015 | 67.07 | 67.02 | 66.81 | 66.92 | 7,465,947 | -0.10(-0.15%) |
Jun 08, 2015 | 67.14 | 67.19 | 66.99 | 67.02 | 6,567,062 | -0.07(-0.10%) |
Jun 05, 2015 | 67.00 | 67.16 | 66.97 | 67.09 | 4,949,121 | -0.16(-0.23%) |
Jun 04, 2015 | 67.35 | 67.42 | 67.23 | 67.25 | 6,245,697 | -0.16(-0.23%) |
Jun 03, 2015 | 67.69 | 67.75 | 67.31 | 67.40 | 7,201,693 | -0.35(-0.51%) |
Jun 02, 2015 | 67.82 | 67.83 | 67.64 | 67.75 | 3,111,950 | -0.07(-0.10%) |