Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.37 | 61.04 | 60.04 | 60.22 | 2,391,231 | -0.58(-0.95%) |
Aug 28, 2015 | 61.17 | 61.52 | 60.30 | 60.80 | 3,741,510 | -0.16(-0.26%) |
Aug 27, 2015 | 61.19 | 61.66 | 60.22 | 60.96 | 6,097,706 | +0.36(+0.59%) |
Aug 26, 2015 | 60.67 | 61.14 | 59.54 | 60.60 | 7,443,796 | +0.57(+0.95%) |
Aug 25, 2015 | 61.85 | 62.22 | 59.40 | 60.03 | 10,412,444 | -0.26(-0.43%) |
Aug 24, 2015 | 59.77 | 61.89 | 59.14 | 60.30 | 9,611,235 | -2.27(-3.63%) |
Aug 21, 2015 | 63.17 | 63.76 | 62.49 | 62.57 | 4,905,387 | -1.22(-1.92%) |
Aug 20, 2015 | 64.49 | 64.72 | 63.78 | 63.79 | 3,288,584 | -1.25(-1.93%) |
Aug 19, 2015 | 64.60 | 65.53 | 64.03 | 65.05 | 4,269,114 | +0.50(+0.78%) |
Aug 18, 2015 | 64.49 | 64.89 | 64.33 | 64.54 | 4,168,471 | -0.06(-0.09%) |
Aug 17, 2015 | 63.81 | 64.72 | 63.72 | 64.60 | 6,077,266 | +0.38(+0.59%) |
Aug 14, 2015 | 64.86 | 64.89 | 63.66 | 64.22 | 3,585,734 | -0.31(-0.48%) |
Aug 13, 2015 | 64.99 | 65.15 | 64.28 | 64.52 | 2,969,079 | -0.25(-0.39%) |
Aug 12, 2015 | 64.96 | 65.04 | 63.92 | 64.77 | 3,644,230 | +0.02(+0.03%) |
Aug 11, 2015 | 64.92 | 65.12 | 64.58 | 64.75 | 1,864,753 | -0.19(-0.29%) |
Aug 10, 2015 | 65.66 | 66.13 | 64.81 | 64.94 | 3,378,919 | -0.48(-0.74%) |
Aug 07, 2015 | 65.13 | 65.64 | 64.45 | 65.42 | 2,375,260 | -0.10(-0.16%) |
Aug 06, 2015 | 65.88 | 66.23 | 64.82 | 65.53 | 3,668,621 | -0.71(-1.07%) |
Aug 05, 2015 | 66.14 | 66.69 | 65.78 | 66.23 | 3,538,246 | +0.47(+0.71%) |
Aug 04, 2015 | 65.01 | 66.06 | 65.01 | 65.77 | 4,719,559 | +0.59(+0.90%) |
Aug 03, 2015 | 64.25 | 65.24 | 63.97 | 65.18 | 5,657,933 | +0.97(+1.51%) |
Jul 31, 2015 | 64.74 | 64.75 | 63.50 | 64.22 | 7,284,898 | -0.05(-0.07%) |
Jul 30, 2015 | 65.23 | 65.42 | 64.12 | 64.26 | 13,415,731 | -1.68(-2.55%) |
Jul 29, 2015 | 65.80 | 66.78 | 65.67 | 65.95 | 9,266,297 | -0.49(-0.74%) |
Jul 28, 2015 | 66.79 | 67.28 | 65.77 | 66.44 | 16,316,090 | -0.55(-0.82%) |
Jul 27, 2015 | 57.54 | 67.13 | 61.97 | 66.99 | 42,964,428 | +9.44(+16.41%) |
Jul 24, 2015 | 57.82 | 58.29 | 57.41 | 57.54 | 1,450,734 | -0.61(-1.06%) |
Jul 23, 2015 | 57.68 | 58.68 | 57.66 | 58.16 | 1,676,167 | +0.00(+0.00%) |
Jul 22, 2015 | 58.59 | 58.95 | 57.93 | 58.16 | 2,753,934 | -0.78(-1.33%) |
Jul 21, 2015 | 59.07 | 59.27 | 58.42 | 58.94 | 2,235,324 | -0.24(-0.41%) |
Jul 20, 2015 | 59.36 | 59.49 | 58.96 | 59.18 | 2,371,930 | +0.05(+0.08%) |
Jul 17, 2015 | 59.54 | 59.71 | 58.69 | 59.14 | 2,777,426 | -0.42(-0.70%) |
Jul 16, 2015 | 59.09 | 59.82 | 59.00 | 59.55 | 3,221,937 | +0.55(+0.93%) |
Jul 15, 2015 | 59.07 | 59.31 | 58.64 | 59.00 | 3,333,936 | -0.26(-0.44%) |
Jul 14, 2015 | 58.91 | 59.60 | 58.85 | 59.27 | 2,442,519 | +0.38(+0.65%) |
Jul 13, 2015 | 57.55 | 59.58 | 57.51 | 58.88 | 6,038,330 | +1.78(+3.11%) |
Jul 10, 2015 | 57.65 | 58.15 | 57.00 | 57.11 | 4,613,192 | -0.70(-1.21%) |
Jul 09, 2015 | 57.20 | 58.54 | 57.20 | 57.80 | 5,910,814 | +1.33(+2.36%) |
Jul 08, 2015 | 57.18 | 57.22 | 56.30 | 56.47 | 2,683,452 | -0.79(-1.38%) |
Jul 07, 2015 | 57.39 | 57.58 | 56.59 | 57.27 | 3,680,487 | -0.10(-0.18%) |
Jul 06, 2015 | 56.82 | 57.96 | 56.82 | 57.37 | 3,793,891 | +0.09(+0.16%) |
Jul 02, 2015 | 56.71 | 57.27 | 57.27 | 57.27 | 5,075,114 | +0.57(+1.00%) |
Jul 01, 2015 | 55.26 | 56.80 | 55.26 | 56.71 | 4,937,238 | +1.72(+3.13%) |
Jun 30, 2015 | 55.31 | 55.69 | 54.63 | 54.99 | 4,966,255 | -0.25(-0.45%) |
Jun 29, 2015 | 54.48 | 56.02 | 54.40 | 55.24 | 5,589,510 | +0.43(+0.78%) |
Jun 26, 2015 | 54.87 | 55.04 | 54.73 | 54.81 | 3,422,808 | -0.07(-0.12%) |
Jun 25, 2015 | 55.03 | 55.48 | 54.84 | 54.87 | 3,314,119 | -0.36(-0.66%) |
Jun 24, 2015 | 55.36 | 55.89 | 55.12 | 55.24 | 3,526,803 | -0.40(-0.72%) |
Jun 23, 2015 | 55.55 | 55.91 | 55.05 | 55.64 | 4,909,483 | +0.06(+0.10%) |
Jun 22, 2015 | 56.30 | 56.37 | 55.29 | 55.58 | 5,131,376 | -0.24(-0.43%) |
Jun 19, 2015 | 56.34 | 56.61 | 55.70 | 55.82 | 3,896,041 | -0.31(-0.55%) |
Jun 18, 2015 | 55.71 | 56.31 | 54.61 | 56.13 | 6,975,929 | +0.17(+0.30%) |
Jun 17, 2015 | 56.40 | 56.50 | 55.80 | 55.96 | 2,594,253 | -0.23(-0.41%) |
Jun 16, 2015 | 56.42 | 56.79 | 56.11 | 56.20 | 2,732,657 | -0.26(-0.46%) |
Jun 15, 2015 | 56.96 | 57.04 | 56.23 | 56.46 | 3,134,295 | -0.88(-1.54%) |
Jun 12, 2015 | 56.79 | 57.48 | 56.72 | 57.34 | 3,545,593 | +0.33(+0.57%) |
Jun 11, 2015 | 56.55 | 57.12 | 56.51 | 57.01 | 2,759,965 | +0.63(+1.12%) |
Jun 10, 2015 | 56.00 | 56.56 | 55.80 | 56.38 | 3,084,342 | +0.51(+0.92%) |
Jun 09, 2015 | 55.80 | 56.10 | 55.57 | 55.87 | 2,930,101 | -0.09(-0.17%) |
Jun 08, 2015 | 56.62 | 56.75 | 55.90 | 55.96 | 3,075,337 | -0.44(-0.78%) |
Jun 05, 2015 | 57.09 | 57.56 | 56.36 | 56.40 | 2,702,384 | -1.04(-1.81%) |
Jun 04, 2015 | 56.49 | 57.96 | 56.26 | 57.44 | 5,757,641 | +0.93(+1.65%) |
Jun 03, 2015 | 56.39 | 56.67 | 56.09 | 56.51 | 2,928,081 | +0.15(+0.26%) |
Jun 02, 2015 | 56.11 | 56.66 | 55.61 | 56.36 | 2,739,234 | +0.25(+0.45%) |