Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.40 | 64.85 | 63.78 | 63.95 | 2,858,805 | -0.90(-1.39%) |
Aug 28, 2015 | 64.32 | 65.18 | 64.31 | 64.85 | 3,139,547 | +0.31(+0.49%) |
Aug 27, 2015 | 64.78 | 65.24 | 63.25 | 64.54 | 3,632,583 | +0.19(+0.30%) |
Aug 26, 2015 | 62.55 | 64.42 | 62.00 | 64.35 | 5,432,082 | +3.54(+5.82%) |
Aug 25, 2015 | 64.93 | 65.01 | 60.76 | 60.81 | 4,310,161 | -2.28(-3.62%) |
Aug 24, 2015 | 62.21 | 64.33 | 53.17 | 63.09 | 7,913,882 | -2.44(-3.72%) |
Aug 21, 2015 | 67.69 | 68.09 | 65.53 | 65.53 | 3,752,672 | -2.88(-4.21%) |
Aug 20, 2015 | 69.24 | 69.49 | 68.44 | 68.41 | 2,751,016 | -1.46(-2.08%) |
Aug 19, 2015 | 69.80 | 70.47 | 69.52 | 69.87 | 2,266,816 | -0.18(-0.26%) |
Aug 18, 2015 | 69.74 | 70.43 | 69.54 | 70.05 | 3,162,030 | -0.01(-0.01%) |
Aug 17, 2015 | 68.50 | 70.11 | 68.30 | 70.06 | 4,070,395 | +1.41(+2.06%) |
Aug 14, 2015 | 67.96 | 68.79 | 67.77 | 68.64 | 2,440,276 | +0.45(+0.65%) |
Aug 13, 2015 | 67.43 | 68.64 | 67.26 | 68.19 | 2,419,072 | +0.74(+1.10%) |
Aug 12, 2015 | 66.78 | 67.57 | 66.29 | 67.45 | 2,262,646 | +0.18(+0.27%) |
Aug 11, 2015 | 67.21 | 67.74 | 66.79 | 67.27 | 2,343,550 | -0.22(-0.33%) |
Aug 10, 2015 | 67.00 | 67.79 | 67.00 | 67.49 | 2,456,858 | +1.08(+1.63%) |
Aug 07, 2015 | 66.32 | 66.55 | 65.93 | 66.41 | 1,405,268 | -0.01(-0.01%) |
Aug 06, 2015 | 67.64 | 67.72 | 66.23 | 66.42 | 1,820,078 | -1.27(-1.88%) |
Aug 05, 2015 | 67.64 | 67.88 | 67.00 | 67.69 | 2,374,707 | +0.96(+1.44%) |
Aug 04, 2015 | 66.62 | 67.32 | 66.28 | 66.73 | 3,323,925 | +0.47(+0.71%) |
Aug 03, 2015 | 65.00 | 66.28 | 64.94 | 66.26 | 2,770,221 | +0.28(+0.43%) |
Jul 31, 2015 | 66.33 | 66.62 | 65.60 | 65.98 | 3,607,709 | -0.30(-0.45%) |
Jul 30, 2015 | 66.17 | 67.80 | 64.81 | 66.28 | 5,668,118 | -1.83(-2.68%) |
Jul 29, 2015 | 66.54 | 68.24 | 66.48 | 68.10 | 3,318,435 | +1.46(+2.18%) |
Jul 28, 2015 | 65.97 | 66.74 | 65.68 | 66.65 | 1,861,989 | +0.71(+1.08%) |
Jul 27, 2015 | 65.85 | 66.13 | 65.52 | 65.94 | 1,994,659 | -0.05(-0.08%) |
Jul 24, 2015 | 67.02 | 67.04 | 65.89 | 65.99 | 2,340,188 | -0.96(-1.43%) |
Jul 23, 2015 | 67.34 | 67.43 | 66.76 | 66.95 | 1,654,656 | -0.62(-0.92%) |
Jul 22, 2015 | 67.52 | 67.91 | 67.38 | 67.57 | 1,848,748 | +0.23(+0.34%) |
Jul 21, 2015 | 67.97 | 68.05 | 67.10 | 67.33 | 2,374,901 | -0.63(-0.92%) |
Jul 20, 2015 | 68.04 | 68.15 | 67.76 | 67.96 | 1,840,722 | -0.18(-0.27%) |
Jul 17, 2015 | 68.66 | 68.66 | 68.03 | 68.15 | 2,232,314 | -0.42(-0.62%) |
Jul 16, 2015 | 68.56 | 68.68 | 68.09 | 68.57 | 1,869,320 | +0.33(+0.48%) |
Jul 15, 2015 | 67.78 | 68.29 | 67.41 | 68.24 | 2,890,289 | +0.50(+0.74%) |
Jul 14, 2015 | 67.59 | 67.83 | 67.39 | 67.73 | 1,676,998 | +0.13(+0.20%) |
Jul 13, 2015 | 67.70 | 68.07 | 67.53 | 67.60 | 1,617,372 | +0.17(+0.26%) |
Jul 10, 2015 | 67.71 | 67.71 | 67.06 | 67.43 | 1,657,689 | +0.69(+1.03%) |
Jul 09, 2015 | 67.12 | 67.33 | 66.71 | 66.74 | 1,920,038 | +0.55(+0.82%) |
Jul 08, 2015 | 66.76 | 66.83 | 66.15 | 66.19 | 1,953,533 | -0.86(-1.28%) |
Jul 07, 2015 | 66.97 | 67.19 | 66.04 | 67.05 | 2,112,877 | +0.20(+0.30%) |
Jul 06, 2015 | 66.17 | 66.95 | 66.17 | 66.86 | 1,817,957 | +0.00(+0.00%) |
Jul 02, 2015 | 67.19 | 66.86 | 66.86 | 66.86 | 2,166,590 | -0.05(-0.07%) |
Jul 01, 2015 | 65.76 | 67.15 | 65.76 | 66.90 | 2,201,839 | +0.55(+0.82%) |
Jun 30, 2015 | 67.32 | 67.54 | 66.00 | 66.36 | 3,250,907 | -0.56(-0.84%) |
Jun 29, 2015 | 68.48 | 68.48 | 66.87 | 66.92 | 2,145,065 | -1.98(-2.88%) |
Jun 26, 2015 | 69.30 | 69.34 | 68.67 | 68.91 | 3,493,807 | -0.03(-0.05%) |
Jun 25, 2015 | 69.24 | 69.39 | 68.83 | 68.94 | 1,451,015 | -0.23(-0.33%) |
Jun 24, 2015 | 70.01 | 70.11 | 69.15 | 69.17 | 1,871,967 | -0.94(-1.34%) |
Jun 23, 2015 | 70.54 | 70.54 | 69.92 | 70.11 | 1,159,247 | -0.19(-0.27%) |
Jun 22, 2015 | 69.98 | 70.68 | 69.98 | 70.30 | 1,694,978 | +0.49(+0.70%) |
Jun 19, 2015 | 69.85 | 70.04 | 69.42 | 69.82 | 3,513,886 | -0.14(-0.20%) |
Jun 18, 2015 | 69.16 | 70.14 | 68.96 | 69.96 | 1,881,819 | +1.08(+1.57%) |
Jun 17, 2015 | 69.15 | 69.27 | 68.46 | 68.88 | 1,371,725 | +0.00(+0.00%) |
Jun 16, 2015 | 68.52 | 68.99 | 68.26 | 68.88 | 1,813,378 | +0.29(+0.43%) |
Jun 15, 2015 | 68.86 | 69.02 | 68.18 | 68.58 | 2,030,791 | -0.77(-1.11%) |
Jun 12, 2015 | 69.60 | 69.83 | 69.20 | 69.35 | 1,383,818 | -0.64(-0.91%) |
Jun 11, 2015 | 69.89 | 70.21 | 69.64 | 69.99 | 1,739,078 | +0.37(+0.53%) |
Jun 10, 2015 | 68.62 | 70.01 | 68.52 | 69.62 | 1,965,199 | +1.24(+1.82%) |
Jun 09, 2015 | 68.55 | 68.74 | 68.13 | 68.38 | 1,908,793 | -0.28(-0.41%) |
Jun 08, 2015 | 69.02 | 69.47 | 68.58 | 68.66 | 1,863,135 | -0.62(-0.90%) |
Jun 05, 2015 | 69.15 | 69.54 | 68.43 | 69.28 | 1,646,638 | +0.15(+0.21%) |
Jun 04, 2015 | 69.83 | 70.15 | 69.01 | 69.13 | 2,054,860 | -1.14(-1.62%) |
Jun 03, 2015 | 70.52 | 70.61 | 69.99 | 70.27 | 2,114,230 | +0.01(+0.02%) |
Jun 02, 2015 | 69.70 | 70.45 | 69.35 | 70.26 | 2,473,106 | +0.12(+0.18%) |