Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 65.35 | 65.97 | 64.38 | 64.47 | 208,200 | -1.15(-1.75%) |
Aug 28, 2015 | 65.53 | 65.94 | 64.55 | 65.62 | 186,732 | +0.18(+0.28%) |
Aug 27, 2015 | 65.12 | 65.51 | 63.62 | 65.44 | 294,135 | +1.22(+1.90%) |
Aug 26, 2015 | 64.02 | 64.55 | 62.37 | 64.22 | 362,789 | +1.68(+2.69%) |
Aug 25, 2015 | 64.38 | 65.47 | 62.12 | 62.54 | 301,715 | +0.50(+0.81%) |
Aug 24, 2015 | 61.26 | 63.70 | 59.07 | 62.04 | 398,206 | -2.77(-4.27%) |
Aug 21, 2015 | 65.63 | 66.19 | 64.51 | 64.81 | 322,101 | -2.08(-3.11%) |
Aug 20, 2015 | 67.97 | 68.25 | 66.81 | 66.89 | 309,879 | -1.56(-2.28%) |
Aug 19, 2015 | 68.32 | 68.89 | 67.58 | 68.45 | 290,894 | -0.21(-0.31%) |
Aug 18, 2015 | 69.00 | 69.17 | 68.37 | 68.66 | 218,852 | -0.24(-0.35%) |
Aug 17, 2015 | 68.46 | 69.10 | 68.01 | 68.90 | 204,743 | +0.16(+0.23%) |
Aug 14, 2015 | 68.07 | 68.76 | 67.57 | 68.74 | 190,041 | +0.57(+0.84%) |
Aug 13, 2015 | 68.47 | 68.68 | 68.08 | 68.17 | 147,475 | -0.30(-0.44%) |
Aug 12, 2015 | 68.37 | 68.67 | 67.60 | 68.47 | 143,895 | -0.31(-0.45%) |
Aug 11, 2015 | 68.88 | 69.21 | 68.05 | 68.78 | 160,315 | -0.67(-0.96%) |
Aug 10, 2015 | 69.25 | 69.83 | 68.91 | 69.45 | 206,996 | +0.68(+0.99%) |
Aug 07, 2015 | 67.49 | 68.95 | 67.37 | 68.77 | 257,064 | +0.90(+1.33%) |
Aug 06, 2015 | 68.69 | 68.90 | 67.53 | 67.87 | 218,060 | -0.82(-1.19%) |
Aug 05, 2015 | 70.00 | 70.32 | 68.63 | 68.69 | 296,512 | -0.84(-1.21%) |
Aug 04, 2015 | 69.04 | 69.94 | 68.97 | 69.53 | 274,711 | +0.55(+0.80%) |
Aug 03, 2015 | 68.75 | 69.32 | 68.19 | 68.98 | 287,069 | +0.48(+0.70%) |
Jul 31, 2015 | 68.27 | 69.44 | 67.86 | 68.50 | 455,487 | +0.58(+0.85%) |
Jul 30, 2015 | 67.27 | 68.55 | 65.85 | 67.92 | 443,727 | -0.35(-0.51%) |
Jul 29, 2015 | 68.54 | 71.50 | 67.12 | 68.27 | 1,177,878 | +3.40(+5.24%) |
Jul 28, 2015 | 64.41 | 65.18 | 63.41 | 64.87 | 286,721 | +0.88(+1.38%) |
Jul 27, 2015 | 64.63 | 65.00 | 63.85 | 63.99 | 153,162 | -1.09(-1.67%) |
Jul 24, 2015 | 65.49 | 66.25 | 64.71 | 65.08 | 352,726 | -0.58(-0.88%) |
Jul 23, 2015 | 67.05 | 68.04 | 65.53 | 65.66 | 344,557 | -1.44(-2.15%) |
Jul 22, 2015 | 65.79 | 67.32 | 65.79 | 67.10 | 300,602 | +0.83(+1.25%) |
Jul 21, 2015 | 65.91 | 66.87 | 65.38 | 66.27 | 404,997 | +0.63(+0.96%) |
Jul 20, 2015 | 66.00 | 66.31 | 65.41 | 65.64 | 239,511 | -0.15(-0.23%) |
Jul 17, 2015 | 65.48 | 66.29 | 65.42 | 65.79 | 166,052 | +0.22(+0.34%) |
Jul 16, 2015 | 64.65 | 65.94 | 64.41 | 65.57 | 233,443 | +1.26(+1.96%) |
Jul 15, 2015 | 63.99 | 64.71 | 63.64 | 64.31 | 171,827 | +0.17(+0.27%) |
Jul 14, 2015 | 63.39 | 64.29 | 63.39 | 64.14 | 301,778 | +0.96(+1.52%) |
Jul 13, 2015 | 63.18 | 63.37 | 62.71 | 63.18 | 127,305 | +0.37(+0.59%) |
Jul 10, 2015 | 62.23 | 63.14 | 61.82 | 62.81 | 192,610 | +1.35(+2.20%) |
Jul 09, 2015 | 62.14 | 62.64 | 61.28 | 61.46 | 153,381 | +0.02(+0.03%) |
Jul 08, 2015 | 61.60 | 62.06 | 60.60 | 61.44 | 249,363 | -0.78(-1.25%) |
Jul 07, 2015 | 62.57 | 63.00 | 61.69 | 62.22 | 533,369 | -0.16(-0.26%) |
Jul 06, 2015 | 61.95 | 62.45 | 61.33 | 62.38 | 388,588 | +0.01(+0.02%) |
Jul 02, 2015 | 62.84 | 62.37 | 62.37 | 62.37 | 400,300 | -0.39(-0.62%) |
Jul 01, 2015 | 62.07 | 62.85 | 61.47 | 62.76 | 324,179 | +1.06(+1.72%) |
Jun 30, 2015 | 60.72 | 62.32 | 60.35 | 61.70 | 366,429 | +1.29(+2.14%) |
Jun 29, 2015 | 61.57 | 62.04 | 60.21 | 60.41 | 284,523 | -2.02(-3.24%) |
Jun 26, 2015 | 62.26 | 62.54 | 61.71 | 62.43 | 318,614 | +0.36(+0.58%) |
Jun 25, 2015 | 61.21 | 62.17 | 60.76 | 62.07 | 171,518 | +1.16(+1.90%) |
Jun 24, 2015 | 62.17 | 62.17 | 60.50 | 60.91 | 204,471 | -1.26(-2.03%) |
Jun 23, 2015 | 61.26 | 62.75 | 61.04 | 62.17 | 332,050 | +1.23(+2.02%) |
Jun 22, 2015 | 60.80 | 61.63 | 60.67 | 60.94 | 129,869 | +0.30(+0.49%) |
Jun 19, 2015 | 61.46 | 61.46 | 60.28 | 60.64 | 302,367 | -0.68(-1.11%) |
Jun 18, 2015 | 59.33 | 61.33 | 59.33 | 61.32 | 209,319 | +2.01(+3.39%) |
Jun 17, 2015 | 59.94 | 60.12 | 59.23 | 59.31 | 94,331 | -0.38(-0.64%) |
Jun 16, 2015 | 59.17 | 60.52 | 59.17 | 59.69 | 113,317 | +0.34(+0.57%) |
Jun 15, 2015 | 59.90 | 60.00 | 58.88 | 59.35 | 120,721 | -1.01(-1.67%) |
Jun 12, 2015 | 59.62 | 60.61 | 59.19 | 60.36 | 199,119 | +0.57(+0.95%) |
Jun 11, 2015 | 58.86 | 59.79 | 58.84 | 59.79 | 183,399 | +0.97(+1.65%) |
Jun 10, 2015 | 58.46 | 59.25 | 58.17 | 58.82 | 212,117 | +0.66(+1.13%) |
Jun 09, 2015 | 58.25 | 58.50 | 57.65 | 58.16 | 96,307 | -0.24(-0.41%) |
Jun 08, 2015 | 59.33 | 59.94 | 58.35 | 58.40 | 137,209 | -1.07(-1.80%) |
Jun 05, 2015 | 58.78 | 59.50 | 58.10 | 59.47 | 168,116 | +0.64(+1.09%) |
Jun 04, 2015 | 60.00 | 60.12 | 58.61 | 58.83 | 140,185 | -1.50(-2.49%) |
Jun 03, 2015 | 60.11 | 60.59 | 59.90 | 60.33 | 371,727 | +0.45(+0.75%) |
Jun 02, 2015 | 59.43 | 59.99 | 59.21 | 59.88 | 212,729 | +0.03(+0.05%) |