Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.79 | 56.28 | 54.17 | 55.51 | 2,092,778 | -0.28(-0.50%) |
Aug 28, 2015 | 54.37 | 55.92 | 54.22 | 55.79 | 1,757,971 | +1.05(+1.92%) |
Aug 27, 2015 | 54.13 | 55.89 | 54.02 | 54.74 | 2,540,660 | +1.99(+3.77%) |
Aug 26, 2015 | 51.67 | 52.97 | 49.77 | 52.75 | 2,349,859 | +2.94(+5.90%) |
Aug 25, 2015 | 51.79 | 52.97 | 49.78 | 49.81 | 2,655,820 | +1.31(+2.70%) |
Aug 24, 2015 | 45.50 | 51.07 | 45.00 | 48.50 | 3,977,464 | -1.49(-2.98%) |
Aug 21, 2015 | 51.83 | 51.99 | 50.00 | 49.99 | 3,704,004 | -2.37(-4.53%) |
Aug 20, 2015 | 54.61 | 55.35 | 52.23 | 52.36 | 2,399,274 | -3.23(-5.81%) |
Aug 19, 2015 | 55.90 | 56.85 | 55.06 | 55.59 | 1,820,130 | -0.34(-0.61%) |
Aug 18, 2015 | 57.60 | 57.94 | 55.85 | 55.93 | 1,585,966 | -2.35(-4.03%) |
Aug 17, 2015 | 57.71 | 58.43 | 57.35 | 58.28 | 1,251,786 | +0.04(+0.07%) |
Aug 14, 2015 | 57.58 | 58.68 | 56.31 | 58.24 | 2,517,344 | -0.08(-0.14%) |
Aug 13, 2015 | 57.23 | 59.68 | 55.84 | 58.32 | 3,508,380 | +1.36(+2.39%) |
Aug 12, 2015 | 52.74 | 57.60 | 51.71 | 56.96 | 3,351,855 | +3.10(+5.76%) |
Aug 11, 2015 | 53.50 | 54.91 | 53.13 | 53.86 | 2,311,339 | -0.67(-1.23%) |
Aug 10, 2015 | 53.18 | 55.10 | 53.17 | 54.53 | 2,160,562 | +2.33(+4.46%) |
Aug 07, 2015 | 51.54 | 53.07 | 51.00 | 52.20 | 1,874,090 | +0.37(+0.71%) |
Aug 06, 2015 | 54.73 | 54.83 | 50.80 | 51.83 | 3,199,732 | -3.00(-5.47%) |
Aug 05, 2015 | 55.16 | 56.83 | 54.25 | 54.83 | 4,187,031 | -0.23(-0.42%) |
Aug 04, 2015 | 56.68 | 58.14 | 54.37 | 55.06 | 5,793,423 | -2.46(-4.28%) |
Aug 03, 2015 | 57.52 | 58.61 | 56.55 | 57.52 | 3,662,319 | -0.43(-0.74%) |
Jul 31, 2015 | 60.61 | 60.79 | 57.64 | 57.95 | 4,389,313 | -2.53(-4.19%) |
Jul 30, 2015 | 60.65 | 62.35 | 57.11 | 60.48 | 10,331,376 | -9.98(-14.17%) |
Jul 29, 2015 | 70.33 | 70.85 | 68.94 | 70.47 | 2,555,265 | -0.28(-0.40%) |
Jul 28, 2015 | 70.50 | 71.08 | 68.51 | 70.75 | 1,371,480 | +0.81(+1.16%) |
Jul 27, 2015 | 71.45 | 71.45 | 69.01 | 69.94 | 1,926,702 | -2.34(-3.24%) |
Jul 24, 2015 | 76.51 | 77.17 | 72.20 | 72.28 | 1,952,249 | -2.96(-3.93%) |
Jul 23, 2015 | 74.71 | 77.22 | 74.44 | 75.24 | 1,777,337 | +1.07(+1.44%) |
Jul 22, 2015 | 72.55 | 74.88 | 71.01 | 74.17 | 3,345,645 | -3.28(-4.23%) |
Jul 21, 2015 | 76.22 | 77.95 | 75.41 | 77.45 | 1,691,634 | +0.75(+0.98%) |
Jul 20, 2015 | 78.50 | 79.58 | 76.50 | 76.70 | 2,117,205 | -2.16(-2.74%) |
Jul 17, 2015 | 80.14 | 80.79 | 78.10 | 78.86 | 1,327,631 | -1.38(-1.72%) |
Jul 16, 2015 | 78.07 | 80.52 | 77.70 | 80.24 | 1,501,041 | +2.36(+3.03%) |
Jul 15, 2015 | 78.60 | 79.02 | 77.43 | 77.88 | 1,051,254 | -0.08(-0.10%) |
Jul 14, 2015 | 77.14 | 78.52 | 76.93 | 77.96 | 1,047,521 | +1.35(+1.76%) |
Jul 13, 2015 | 77.17 | 78.21 | 75.24 | 76.61 | 1,397,443 | +0.45(+0.59%) |
Jul 10, 2015 | 75.22 | 76.50 | 73.71 | 76.16 | 2,365,795 | +1.53(+2.05%) |
Jul 09, 2015 | 76.30 | 77.27 | 74.33 | 74.63 | 2,011,298 | -0.05(-0.07%) |
Jul 08, 2015 | 77.43 | 77.45 | 74.48 | 74.68 | 3,271,715 | -5.27(-6.59%) |
Jul 07, 2015 | 80.29 | 80.43 | 74.36 | 79.95 | 3,086,401 | -0.04(-0.05%) |
Jul 06, 2015 | 80.33 | 81.94 | 78.59 | 79.99 | 2,121,645 | -1.37(-1.68%) |
Jul 02, 2015 | 80.72 | 81.36 | 81.36 | 81.36 | 1,151,400 | +1.00(+1.24%) |
Jul 01, 2015 | 81.25 | 82.19 | 80.03 | 80.36 | 1,639,714 | +0.09(+0.11%) |
Jun 30, 2015 | 80.00 | 81.00 | 78.58 | 80.27 | 1,957,799 | +1.21(+1.53%) |
Jun 29, 2015 | 78.75 | 81.69 | 77.83 | 79.06 | 2,892,420 | -1.35(-1.68%) |
Jun 26, 2015 | 84.85 | 85.00 | 79.66 | 80.41 | 20,596,324 | -4.57(-5.38%) |
Jun 25, 2015 | 84.75 | 85.86 | 84.75 | 84.98 | 1,391,270 | +0.39(+0.46%) |
Jun 24, 2015 | 85.13 | 85.88 | 84.56 | 84.59 | 1,488,518 | -0.72(-0.84%) |
Jun 23, 2015 | 87.90 | 87.96 | 84.85 | 85.31 | 2,469,267 | -2.50(-2.85%) |
Jun 22, 2015 | 86.27 | 88.35 | 85.86 | 87.81 | 2,664,696 | +2.56(+3.00%) |
Jun 19, 2015 | 84.89 | 86.28 | 84.33 | 85.25 | 2,833,108 | +0.60(+0.71%) |
Jun 18, 2015 | 84.63 | 85.46 | 83.62 | 84.65 | 2,013,364 | +0.09(+0.11%) |
Jun 17, 2015 | 84.81 | 85.07 | 83.09 | 84.56 | 1,894,035 | -0.19(-0.22%) |
Jun 16, 2015 | 82.22 | 84.99 | 82.13 | 84.75 | 2,476,158 | +2.57(+3.13%) |
Jun 15, 2015 | 82.51 | 82.99 | 82.05 | 82.18 | 2,640,829 | -1.33(-1.59%) |
Jun 12, 2015 | 81.99 | 83.70 | 81.87 | 83.51 | 2,641,046 | +1.51(+1.84%) |
Jun 11, 2015 | 82.49 | 83.00 | 81.65 | 82.00 | 28,866,208 | -0.50(-0.61%) |
Jun 10, 2015 | 81.38 | 82.74 | 80.29 | 82.50 | 6,105,836 | +2.45(+3.06%) |
Jun 09, 2015 | 80.51 | 81.00 | 77.60 | 80.05 | 2,805,548 | -0.19(-0.24%) |
Jun 08, 2015 | 83.42 | 83.77 | 79.75 | 80.24 | 2,192,675 | -3.46(-4.13%) |
Jun 05, 2015 | 81.06 | 83.85 | 80.12 | 83.70 | 1,801,268 | +2.38(+2.93%) |
Jun 04, 2015 | 80.68 | 82.10 | 80.08 | 81.32 | 1,203,673 | -0.23(-0.28%) |
Jun 03, 2015 | 81.35 | 81.91 | 80.90 | 81.55 | 2,263,414 | +0.69(+0.85%) |
Jun 02, 2015 | 80.59 | 80.96 | 79.00 | 80.86 | 1,703,672 | -0.08(-0.10%) |