Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 69.99 | 70.85 | 68.81 | 69.04 | 1,452,137 | -0.88(-1.25%) |
Aug 28, 2015 | 70.28 | 70.87 | 69.43 | 69.92 | 1,368,510 | -0.40(-0.56%) |
Aug 27, 2015 | 71.17 | 71.65 | 69.05 | 70.31 | 1,512,770 | -0.07(-0.10%) |
Aug 26, 2015 | 70.16 | 70.71 | 67.44 | 70.39 | 1,597,379 | +1.63(+2.37%) |
Aug 25, 2015 | 69.97 | 71.82 | 68.53 | 68.75 | 1,860,835 | +1.34(+1.98%) |
Aug 24, 2015 | 64.59 | 69.91 | 54.34 | 67.42 | 2,728,028 | -2.80(-3.99%) |
Aug 21, 2015 | 71.61 | 72.94 | 70.21 | 70.22 | 1,900,447 | -2.65(-3.63%) |
Aug 20, 2015 | 73.82 | 74.29 | 72.58 | 72.87 | 1,401,239 | -1.83(-2.44%) |
Aug 19, 2015 | 74.47 | 75.62 | 74.24 | 74.69 | 1,492,408 | -0.48(-0.64%) |
Aug 18, 2015 | 75.22 | 75.76 | 74.03 | 75.17 | 1,210,630 | +0.00(+0.00%) |
Aug 17, 2015 | 73.42 | 75.39 | 72.95 | 75.17 | 1,149,779 | +1.76(+2.40%) |
Aug 14, 2015 | 72.47 | 73.61 | 72.47 | 73.41 | 571,698 | +0.65(+0.90%) |
Aug 13, 2015 | 72.01 | 73.63 | 71.60 | 72.76 | 1,173,425 | +0.69(+0.95%) |
Aug 12, 2015 | 72.74 | 72.87 | 70.14 | 72.07 | 1,421,510 | -1.30(-1.78%) |
Aug 11, 2015 | 71.79 | 73.66 | 71.72 | 73.37 | 1,370,105 | +1.22(+1.69%) |
Aug 10, 2015 | 72.15 | 73.06 | 71.77 | 72.15 | 1,011,953 | +0.59(+0.82%) |
Aug 07, 2015 | 71.21 | 71.91 | 70.67 | 71.56 | 728,269 | +0.22(+0.31%) |
Aug 06, 2015 | 73.49 | 73.89 | 70.55 | 71.34 | 1,158,392 | -1.17(-1.62%) |
Aug 05, 2015 | 71.72 | 73.05 | 71.38 | 72.52 | 1,568,196 | +1.16(+1.62%) |
Aug 04, 2015 | 71.68 | 71.96 | 70.66 | 71.36 | 1,014,661 | -0.23(-0.32%) |
Aug 03, 2015 | 69.87 | 71.87 | 69.75 | 71.59 | 1,404,189 | +2.08(+3.00%) |
Jul 31, 2015 | 69.15 | 69.62 | 68.28 | 69.51 | 1,292,474 | +0.54(+0.79%) |
Jul 30, 2015 | 68.27 | 69.08 | 67.80 | 68.97 | 948,107 | +0.35(+0.51%) |
Jul 29, 2015 | 68.23 | 68.82 | 67.32 | 68.62 | 1,428,449 | +0.42(+0.62%) |
Jul 28, 2015 | 67.34 | 68.33 | 66.78 | 68.20 | 1,678,539 | +1.19(+1.78%) |
Jul 27, 2015 | 67.34 | 67.49 | 66.57 | 67.00 | 1,337,706 | -0.99(-1.46%) |
Jul 24, 2015 | 68.35 | 69.04 | 67.40 | 67.99 | 1,690,956 | +0.28(+0.42%) |
Jul 23, 2015 | 70.55 | 71.39 | 66.63 | 67.71 | 2,448,620 | -1.87(-2.69%) |
Jul 22, 2015 | 68.32 | 69.63 | 68.32 | 69.58 | 1,776,870 | +0.81(+1.17%) |
Jul 21, 2015 | 68.10 | 68.85 | 67.87 | 68.77 | 1,259,499 | +0.74(+1.09%) |
Jul 20, 2015 | 68.86 | 69.05 | 67.63 | 68.03 | 1,477,409 | -0.58(-0.84%) |
Jul 17, 2015 | 68.81 | 69.14 | 68.20 | 68.61 | 1,211,314 | +0.07(+0.11%) |
Jul 16, 2015 | 67.89 | 69.25 | 67.79 | 68.54 | 1,695,487 | +0.89(+1.32%) |
Jul 15, 2015 | 67.43 | 68.40 | 66.19 | 67.65 | 1,897,851 | +0.09(+0.14%) |
Jul 14, 2015 | 66.03 | 67.63 | 65.57 | 67.55 | 1,942,576 | +1.26(+1.90%) |
Jul 13, 2015 | 65.62 | 66.66 | 65.62 | 66.30 | 1,565,995 | +1.56(+2.41%) |
Jul 10, 2015 | 62.41 | 64.87 | 62.21 | 64.74 | 2,498,184 | +3.68(+6.03%) |
Jul 09, 2015 | 61.54 | 61.68 | 60.97 | 61.06 | 1,005,545 | +0.39(+0.64%) |
Jul 08, 2015 | 61.52 | 61.56 | 60.10 | 60.67 | 1,443,460 | -1.21(-1.96%) |
Jul 07, 2015 | 60.79 | 62.06 | 60.29 | 61.88 | 1,596,489 | +1.17(+1.93%) |
Jul 06, 2015 | 59.29 | 60.92 | 59.22 | 60.71 | 1,451,541 | +1.06(+1.77%) |
Jul 02, 2015 | 59.33 | 59.65 | 59.65 | 59.65 | 1,208,589 | +0.65(+1.10%) |
Jul 01, 2015 | 60.15 | 60.23 | 57.43 | 59.00 | 2,132,626 | -0.12(-0.20%) |
Jun 30, 2015 | 59.23 | 60.08 | 58.91 | 59.12 | 1,452,060 | +0.52(+0.89%) |
Jun 29, 2015 | 58.99 | 60.19 | 58.55 | 58.60 | 1,162,432 | -0.82(-1.37%) |
Jun 26, 2015 | 60.38 | 60.47 | 59.19 | 59.41 | 2,040,062 | -0.62(-1.04%) |
Jun 25, 2015 | 61.18 | 61.62 | 60.03 | 60.04 | 1,387,847 | -0.71(-1.16%) |
Jun 24, 2015 | 61.09 | 61.70 | 60.58 | 60.74 | 1,257,044 | -0.29(-0.48%) |
Jun 23, 2015 | 61.54 | 61.86 | 60.96 | 61.04 | 1,700,471 | +0.28(+0.45%) |
Jun 22, 2015 | 60.21 | 60.80 | 59.75 | 60.76 | 1,887,751 | +1.44(+2.43%) |
Jun 19, 2015 | 59.01 | 60.03 | 58.64 | 59.32 | 4,541,634 | +0.61(+1.03%) |
Jun 18, 2015 | 57.45 | 59.07 | 57.45 | 58.72 | 1,592,607 | +1.80(+3.16%) |
Jun 17, 2015 | 57.03 | 57.51 | 56.57 | 56.92 | 1,343,655 | -0.23(-0.40%) |
Jun 16, 2015 | 57.52 | 58.12 | 56.79 | 57.15 | 850,478 | -0.35(-0.61%) |
Jun 15, 2015 | 57.68 | 58.03 | 56.97 | 57.50 | 1,230,245 | -0.77(-1.32%) |
Jun 12, 2015 | 56.62 | 58.52 | 56.53 | 58.27 | 1,709,153 | +1.54(+2.72%) |
Jun 11, 2015 | 55.87 | 57.00 | 55.75 | 56.73 | 1,554,789 | +0.97(+1.74%) |
Jun 10, 2015 | 55.19 | 56.61 | 54.93 | 55.75 | 1,709,752 | +0.10(+0.18%) |
Jun 09, 2015 | 56.78 | 56.78 | 53.36 | 55.65 | 4,069,917 | -1.73(-3.01%) |
Jun 08, 2015 | 59.66 | 60.27 | 57.19 | 57.38 | 1,656,307 | -2.87(-4.77%) |
Jun 05, 2015 | 60.08 | 60.54 | 59.51 | 60.25 | 1,031,051 | +0.14(+0.23%) |
Jun 04, 2015 | 60.39 | 61.17 | 59.67 | 60.11 | 1,053,180 | -0.32(-0.53%) |
Jun 03, 2015 | 60.52 | 60.87 | 59.97 | 60.43 | 866,070 | +0.13(+0.21%) |
Jun 02, 2015 | 59.74 | 60.85 | 59.45 | 60.30 | 1,025,699 | -0.34(-0.56%) |