Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 65.43 | 65.44 | 64.68 | 64.97 | 2,203,557 | -0.85(-1.29%) |
Aug 28, 2015 | 65.03 | 65.85 | 64.94 | 65.82 | 1,667,112 | +0.43(+0.66%) |
Aug 27, 2015 | 64.78 | 65.40 | 64.09 | 65.39 | 2,447,601 | +1.09(+1.70%) |
Aug 26, 2015 | 62.77 | 64.36 | 61.93 | 64.29 | 4,752,843 | +3.09(+5.05%) |
Aug 25, 2015 | 63.13 | 63.43 | 61.14 | 61.20 | 4,590,275 | -0.12(-0.19%) |
Aug 24, 2015 | 59.97 | 63.44 | 58.80 | 61.32 | 5,606,599 | -2.43(-3.81%) |
Aug 21, 2015 | 63.68 | 64.66 | 63.33 | 63.75 | 4,669,409 | -0.62(-0.96%) |
Aug 20, 2015 | 65.51 | 65.51 | 64.29 | 64.36 | 3,037,112 | -1.76(-2.66%) |
Aug 19, 2015 | 66.17 | 66.70 | 65.67 | 66.12 | 2,130,781 | -0.43(-0.65%) |
Aug 18, 2015 | 67.04 | 67.04 | 66.42 | 66.55 | 1,167,460 | -0.28(-0.43%) |
Aug 17, 2015 | 65.61 | 67.10 | 65.46 | 66.84 | 1,412,606 | +1.00(+1.52%) |
Aug 14, 2015 | 66.21 | 66.34 | 65.46 | 65.84 | 1,475,377 | -0.41(-0.62%) |
Aug 13, 2015 | 65.80 | 66.66 | 65.62 | 66.25 | 1,673,088 | +0.03(+0.04%) |
Aug 12, 2015 | 65.18 | 66.34 | 64.38 | 66.22 | 3,009,817 | +0.12(+0.18%) |
Aug 11, 2015 | 66.00 | 66.44 | 65.68 | 66.11 | 2,102,757 | -0.38(-0.57%) |
Aug 10, 2015 | 66.11 | 66.63 | 65.85 | 66.48 | 1,951,588 | +1.08(+1.65%) |
Aug 07, 2015 | 65.00 | 65.49 | 64.21 | 65.40 | 2,937,745 | +0.40(+0.62%) |
Aug 06, 2015 | 65.03 | 65.13 | 64.21 | 65.00 | 4,127,698 | +0.21(+0.33%) |
Aug 05, 2015 | 66.97 | 67.26 | 64.55 | 64.79 | 4,538,124 | -1.39(-2.10%) |
Aug 04, 2015 | 66.53 | 66.53 | 65.87 | 66.18 | 2,031,836 | -0.32(-0.48%) |
Aug 03, 2015 | 66.12 | 66.81 | 65.92 | 66.50 | 2,525,493 | -0.04(-0.06%) |
Jul 31, 2015 | 67.67 | 67.70 | 65.88 | 66.54 | 3,752,818 | -0.03(-0.04%) |
Jul 30, 2015 | 69.64 | 69.76 | 66.11 | 66.56 | 7,110,060 | -4.00(-5.66%) |
Jul 29, 2015 | 68.54 | 70.90 | 68.52 | 70.56 | 3,729,657 | +2.21(+3.23%) |
Jul 28, 2015 | 67.98 | 69.31 | 67.84 | 68.35 | 2,872,777 | +0.63(+0.93%) |
Jul 27, 2015 | 67.39 | 68.18 | 66.82 | 67.72 | 2,595,102 | -0.11(-0.16%) |
Jul 24, 2015 | 68.54 | 68.55 | 67.18 | 67.83 | 2,998,124 | -0.55(-0.80%) |
Jul 23, 2015 | 70.49 | 70.49 | 67.85 | 68.38 | 3,558,607 | -2.12(-3.00%) |
Jul 22, 2015 | 70.14 | 70.71 | 69.86 | 70.49 | 1,748,103 | +0.30(+0.43%) |
Jul 21, 2015 | 71.58 | 71.58 | 70.00 | 70.19 | 2,478,387 | -1.13(-1.58%) |
Jul 20, 2015 | 71.24 | 71.71 | 71.18 | 71.32 | 1,392,464 | +0.12(+0.17%) |
Jul 17, 2015 | 70.56 | 71.73 | 70.56 | 71.20 | 1,872,282 | -0.50(-0.70%) |
Jul 16, 2015 | 71.17 | 72.17 | 71.17 | 71.70 | 1,916,881 | +0.82(+1.15%) |
Jul 15, 2015 | 70.69 | 71.49 | 70.47 | 70.89 | 1,786,611 | +0.09(+0.13%) |
Jul 14, 2015 | 70.19 | 71.16 | 70.19 | 70.80 | 1,324,301 | +0.26(+0.36%) |
Jul 13, 2015 | 70.34 | 70.91 | 70.12 | 70.54 | 1,916,355 | +0.93(+1.33%) |
Jul 10, 2015 | 68.94 | 69.82 | 68.35 | 69.61 | 1,546,164 | +1.64(+2.41%) |
Jul 09, 2015 | 68.93 | 69.33 | 67.97 | 67.97 | 1,745,189 | +0.20(+0.30%) |
Jul 08, 2015 | 68.43 | 68.68 | 67.72 | 67.77 | 2,200,208 | -1.36(-1.96%) |
Jul 07, 2015 | 68.09 | 69.20 | 67.22 | 69.13 | 3,020,640 | +1.04(+1.52%) |
Jul 06, 2015 | 67.86 | 68.52 | 67.66 | 68.09 | 1,855,336 | -0.45(-0.66%) |
Jul 02, 2015 | 68.78 | 68.54 | 68.54 | 68.54 | 1,338,465 | -0.17(-0.25%) |
Jul 01, 2015 | 68.93 | 69.11 | 68.33 | 68.72 | 2,024,096 | +0.55(+0.81%) |
Jun 30, 2015 | 68.23 | 68.81 | 67.76 | 68.17 | 1,995,714 | +0.51(+0.76%) |
Jun 29, 2015 | 68.95 | 69.18 | 67.60 | 67.65 | 2,211,939 | -2.01(-2.88%) |
Jun 26, 2015 | 70.14 | 70.37 | 69.53 | 69.66 | 3,925,473 | -0.13(-0.19%) |
Jun 25, 2015 | 70.05 | 70.43 | 69.73 | 69.79 | 1,457,602 | -0.19(-0.27%) |
Jun 24, 2015 | 71.08 | 71.12 | 69.86 | 69.98 | 2,290,007 | -1.12(-1.57%) |
Jun 23, 2015 | 71.29 | 71.47 | 70.85 | 71.10 | 1,322,919 | -0.29(-0.41%) |
Jun 22, 2015 | 71.48 | 71.83 | 71.29 | 71.39 | 1,432,085 | +0.25(+0.35%) |
Jun 19, 2015 | 71.59 | 71.72 | 71.10 | 71.15 | 1,975,991 | -0.47(-0.65%) |
Jun 18, 2015 | 70.90 | 71.93 | 70.89 | 71.61 | 1,644,422 | +1.04(+1.47%) |
Jun 17, 2015 | 70.33 | 70.66 | 69.66 | 70.58 | 1,687,865 | +0.27(+0.38%) |
Jun 16, 2015 | 70.29 | 70.79 | 70.16 | 70.31 | 1,597,326 | -0.27(-0.38%) |
Jun 15, 2015 | 69.69 | 70.73 | 69.51 | 70.58 | 1,914,504 | +0.36(+0.51%) |
Jun 12, 2015 | 70.51 | 70.87 | 70.01 | 70.22 | 2,296,593 | -0.59(-0.83%) |
Jun 11, 2015 | 70.93 | 71.04 | 70.22 | 70.81 | 2,459,631 | +0.04(+0.05%) |
Jun 10, 2015 | 70.99 | 71.59 | 70.77 | 70.77 | 1,467,284 | -0.08(-0.12%) |
Jun 09, 2015 | 70.41 | 71.01 | 70.19 | 70.85 | 1,315,575 | +0.33(+0.47%) |
Jun 08, 2015 | 71.54 | 71.67 | 70.46 | 70.52 | 2,224,272 | -1.30(-1.81%) |
Jun 05, 2015 | 71.70 | 72.09 | 71.29 | 71.82 | 914,535 | -0.09(-0.13%) |
Jun 04, 2015 | 72.25 | 72.77 | 71.77 | 71.92 | 1,653,312 | -0.82(-1.13%) |
Jun 03, 2015 | 72.27 | 73.19 | 71.99 | 72.74 | 1,830,919 | +0.87(+1.21%) |
Jun 02, 2015 | 71.24 | 72.10 | 71.11 | 71.87 | 1,504,144 | +0.42(+0.59%) |