Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 63.26 | 64.05 | 62.30 | 63.15 | 4,851,943 | -0.75(-1.18%) |
Aug 28, 2015 | 63.92 | 64.11 | 63.34 | 63.90 | 4,472,540 | -0.29(-0.45%) |
Aug 27, 2015 | 63.41 | 64.39 | 63.05 | 64.19 | 5,567,065 | +1.30(+2.07%) |
Aug 26, 2015 | 61.84 | 62.94 | 60.85 | 62.89 | 6,643,997 | +2.50(+4.13%) |
Aug 25, 2015 | 62.47 | 62.47 | 60.35 | 60.40 | 5,525,473 | -0.60(-0.98%) |
Aug 24, 2015 | 59.99 | 62.56 | 63.10 | 60.99 | 8,361,974 | -2.10(-3.34%) |
Aug 21, 2015 | 64.04 | 64.22 | 63.09 | 63.10 | 5,872,701 | -1.31(-2.04%) |
Aug 20, 2015 | 65.30 | 65.46 | 64.34 | 64.41 | 4,755,059 | -1.36(-2.06%) |
Aug 19, 2015 | 65.97 | 66.39 | 65.57 | 65.77 | 3,221,211 | -0.64(-0.96%) |
Aug 18, 2015 | 66.20 | 66.62 | 66.20 | 66.41 | 1,883,959 | -0.10(-0.15%) |
Aug 17, 2015 | 65.66 | 66.52 | 65.43 | 66.51 | 1,709,414 | +0.53(+0.80%) |
Aug 14, 2015 | 65.78 | 66.03 | 65.49 | 65.98 | 2,020,421 | +0.36(+0.54%) |
Aug 13, 2015 | 65.59 | 65.90 | 65.26 | 65.62 | 2,895,958 | +0.10(+0.16%) |
Aug 12, 2015 | 65.57 | 65.62 | 64.70 | 65.52 | 4,162,067 | -0.56(-0.85%) |
Aug 11, 2015 | 66.12 | 66.41 | 65.96 | 66.08 | 2,925,067 | -0.65(-0.97%) |
Aug 10, 2015 | 66.53 | 67.07 | 66.52 | 66.73 | 2,457,689 | +0.65(+0.98%) |
Aug 07, 2015 | 66.12 | 66.41 | 65.50 | 66.08 | 2,330,087 | -0.37(-0.56%) |
Aug 06, 2015 | 67.00 | 67.23 | 66.25 | 66.45 | 2,287,116 | -0.50(-0.75%) |
Aug 05, 2015 | 67.05 | 67.43 | 66.76 | 66.95 | 2,969,735 | +0.36(+0.54%) |
Aug 04, 2015 | 66.23 | 67.07 | 66.09 | 66.59 | 3,446,043 | +0.31(+0.47%) |
Aug 03, 2015 | 66.41 | 66.65 | 65.72 | 66.28 | 3,251,243 | -0.17(-0.25%) |
Jul 31, 2015 | 66.73 | 66.89 | 66.26 | 66.44 | 4,680,048 | -0.22(-0.33%) |
Jul 30, 2015 | 65.70 | 66.79 | 65.70 | 66.66 | 6,364,174 | +0.69(+1.04%) |
Jul 29, 2015 | 64.52 | 66.03 | 64.13 | 65.97 | 8,247,643 | +1.82(+2.84%) |
Jul 28, 2015 | 63.83 | 64.16 | 63.53 | 64.15 | 5,711,758 | +0.86(+1.35%) |
Jul 27, 2015 | 63.44 | 63.77 | 62.79 | 63.29 | 4,163,695 | -0.41(-0.64%) |
Jul 24, 2015 | 64.47 | 64.63 | 63.53 | 63.70 | 5,260,208 | -0.92(-1.43%) |
Jul 23, 2015 | 64.59 | 65.05 | 64.02 | 64.62 | 9,853,817 | +0.86(+1.35%) |
Jul 22, 2015 | 63.66 | 64.07 | 63.52 | 63.76 | 5,280,418 | +0.05(+0.08%) |
Jul 21, 2015 | 64.08 | 64.25 | 63.61 | 63.71 | 5,222,742 | -0.57(-0.89%) |
Jul 20, 2015 | 64.38 | 64.47 | 64.16 | 64.28 | 4,020,083 | -0.10(-0.16%) |
Jul 17, 2015 | 64.21 | 64.41 | 64.03 | 64.38 | 2,834,334 | +0.01(+0.02%) |
Jul 16, 2015 | 64.35 | 64.48 | 63.86 | 64.37 | 6,003,767 | +0.27(+0.42%) |
Jul 15, 2015 | 64.68 | 64.73 | 64.07 | 64.10 | 8,344,670 | -0.46(-0.71%) |
Jul 14, 2015 | 64.04 | 64.60 | 63.94 | 64.56 | 19,339,378 | +0.70(+1.09%) |
Jul 13, 2015 | 63.26 | 63.93 | 63.13 | 63.86 | 6,805,866 | +0.98(+1.56%) |
Jul 10, 2015 | 62.73 | 63.08 | 62.45 | 62.88 | 6,413,974 | +0.66(+1.06%) |
Jul 09, 2015 | 62.85 | 63.04 | 62.21 | 62.22 | 7,103,528 | +0.00(+0.00%) |
Jul 08, 2015 | 62.87 | 62.96 | 62.16 | 62.22 | 7,064,027 | -0.97(-1.53%) |
Jul 07, 2015 | 62.56 | 63.32 | 61.81 | 63.18 | 6,879,714 | +0.87(+1.40%) |
Jul 06, 2015 | 62.36 | 62.66 | 62.21 | 62.31 | 9,948,816 | -0.67(-1.07%) |
Jul 02, 2015 | 62.79 | 62.99 | 62.99 | 62.99 | 6,874,520 | +0.33(+0.53%) |
Jul 01, 2015 | 62.41 | 62.66 | 62.19 | 62.66 | 7,812,631 | +0.54(+0.88%) |
Jun 30, 2015 | 61.88 | 62.32 | 61.72 | 62.11 | 7,742,676 | +0.61(+0.99%) |
Jun 29, 2015 | 61.78 | 62.07 | 61.37 | 61.50 | 8,268,416 | -0.73(-1.18%) |
Jun 26, 2015 | 62.31 | 62.43 | 61.94 | 62.23 | 14,127,036 | +0.24(+0.39%) |
Jun 25, 2015 | 62.21 | 62.23 | 61.61 | 61.99 | 3,512,173 | +0.01(+0.01%) |
Jun 24, 2015 | 62.10 | 62.36 | 61.92 | 61.99 | 4,035,294 | -0.12(-0.19%) |
Jun 23, 2015 | 62.42 | 62.56 | 62.07 | 62.11 | 3,125,301 | -0.38(-0.61%) |
Jun 22, 2015 | 62.49 | 62.80 | 62.42 | 62.49 | 3,492,835 | +0.30(+0.48%) |
Jun 19, 2015 | 62.27 | 62.51 | 62.05 | 62.19 | 5,762,245 | -0.08(-0.13%) |
Jun 18, 2015 | 61.56 | 62.62 | 61.43 | 62.27 | 4,777,561 | +0.88(+1.44%) |
Jun 17, 2015 | 61.35 | 61.67 | 61.17 | 61.39 | 3,794,152 | +0.07(+0.12%) |
Jun 16, 2015 | 61.11 | 61.48 | 61.11 | 61.32 | 2,635,959 | +0.12(+0.20%) |
Jun 15, 2015 | 61.30 | 61.34 | 60.96 | 61.19 | 3,337,978 | -0.43(-0.69%) |
Jun 12, 2015 | 62.18 | 62.20 | 61.53 | 61.62 | 4,425,856 | -0.64(-1.02%) |
Jun 11, 2015 | 62.49 | 62.60 | 62.13 | 62.26 | 3,164,235 | -0.07(-0.10%) |
Jun 10, 2015 | 61.92 | 62.39 | 61.73 | 62.32 | 3,298,200 | +0.59(+0.96%) |
Jun 09, 2015 | 61.61 | 62.16 | 61.52 | 61.73 | 3,637,376 | +0.21(+0.34%) |
Jun 08, 2015 | 62.01 | 62.17 | 61.48 | 61.52 | 4,400,352 | -0.71(-1.14%) |
Jun 05, 2015 | 62.03 | 62.30 | 61.92 | 62.23 | 2,762,475 | +0.07(+0.10%) |
Jun 04, 2015 | 62.72 | 62.96 | 62.03 | 62.17 | 3,792,479 | -1.04(-1.65%) |
Jun 03, 2015 | 62.91 | 63.35 | 62.79 | 63.21 | 3,284,709 | +0.33(+0.52%) |
Jun 02, 2015 | 62.64 | 62.98 | 62.40 | 62.88 | 3,431,486 | -0.08(-0.13%) |