Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.30 | 60.79 | 59.67 | 60.47 | 202,927 | -0.26(-0.42%) |
Aug 28, 2015 | 60.17 | 61.01 | 60.02 | 60.72 | 174,039 | +0.33(+0.55%) |
Aug 27, 2015 | 58.58 | 60.59 | 58.58 | 60.39 | 345,762 | +2.39(+4.11%) |
Aug 26, 2015 | 57.06 | 58.09 | 56.81 | 58.00 | 170,254 | +1.51(+2.66%) |
Aug 25, 2015 | 59.77 | 59.80 | 56.46 | 56.50 | 400,243 | -1.01(-1.76%) |
Aug 24, 2015 | 56.86 | 59.50 | 55.30 | 57.51 | 373,298 | -2.41(-4.03%) |
Aug 21, 2015 | 61.09 | 61.23 | 59.92 | 59.92 | 293,186 | -1.61(-2.61%) |
Aug 20, 2015 | 62.27 | 62.38 | 61.53 | 61.53 | 135,689 | -0.97(-1.55%) |
Aug 19, 2015 | 63.00 | 63.00 | 62.24 | 62.49 | 141,854 | -0.69(-1.10%) |
Aug 18, 2015 | 63.58 | 63.73 | 63.19 | 63.19 | 69,335 | -0.64(-1.00%) |
Aug 17, 2015 | 63.24 | 63.85 | 63.07 | 63.83 | 52,490 | +0.43(+0.67%) |
Aug 14, 2015 | 63.25 | 63.50 | 63.20 | 63.40 | 75,151 | +0.27(+0.43%) |
Aug 13, 2015 | 63.38 | 63.38 | 62.97 | 63.13 | 51,425 | -0.27(-0.42%) |
Aug 12, 2015 | 62.90 | 63.49 | 62.56 | 63.39 | 78,371 | +0.13(+0.20%) |
Aug 11, 2015 | 63.48 | 63.61 | 63.08 | 63.26 | 115,423 | -1.46(-2.26%) |
Aug 10, 2015 | 63.30 | 64.73 | 63.14 | 64.73 | 143,745 | +1.76(+2.80%) |
Aug 07, 2015 | 64.02 | 64.05 | 62.86 | 62.96 | 114,664 | -1.18(-1.84%) |
Aug 06, 2015 | 64.23 | 64.40 | 63.97 | 64.14 | 121,523 | -0.02(-0.03%) |
Aug 05, 2015 | 64.45 | 64.91 | 64.02 | 64.16 | 91,947 | +0.24(+0.37%) |
Aug 04, 2015 | 63.97 | 64.39 | 63.75 | 63.92 | 78,124 | +0.14(+0.21%) |
Aug 03, 2015 | 64.28 | 64.28 | 63.46 | 63.79 | 86,619 | -0.55(-0.85%) |
Jul 31, 2015 | 64.92 | 64.92 | 64.24 | 64.33 | 77,338 | -0.23(-0.36%) |
Jul 30, 2015 | 64.49 | 64.66 | 64.26 | 64.56 | 79,970 | +0.08(+0.12%) |
Jul 29, 2015 | 64.17 | 64.64 | 63.86 | 64.49 | 190,431 | +0.56(+0.88%) |
Jul 28, 2015 | 62.56 | 64.01 | 62.22 | 63.92 | 176,630 | +1.45(+2.33%) |
Jul 27, 2015 | 62.75 | 63.14 | 62.30 | 62.47 | 110,473 | -0.68(-1.08%) |
Jul 24, 2015 | 64.58 | 64.58 | 62.80 | 63.15 | 106,424 | -1.45(-2.24%) |
Jul 23, 2015 | 65.63 | 65.63 | 64.51 | 64.60 | 125,924 | -0.85(-1.29%) |
Jul 22, 2015 | 65.62 | 65.77 | 65.27 | 65.44 | 108,412 | -0.37(-0.56%) |
Jul 21, 2015 | 66.19 | 66.74 | 65.67 | 65.81 | 68,128 | -0.29(-0.44%) |
Jul 20, 2015 | 66.74 | 66.81 | 66.09 | 66.10 | 88,625 | -0.84(-1.25%) |
Jul 17, 2015 | 67.60 | 67.60 | 66.58 | 66.94 | 57,803 | -0.71(-1.05%) |
Jul 16, 2015 | 68.13 | 68.13 | 67.56 | 67.65 | 37,424 | -0.13(-0.19%) |
Jul 15, 2015 | 68.41 | 68.41 | 67.63 | 67.78 | 59,283 | -0.78(-1.14%) |
Jul 14, 2015 | 68.07 | 68.63 | 67.92 | 68.56 | 58,570 | +0.46(+0.68%) |
Jul 13, 2015 | 67.69 | 68.15 | 67.69 | 68.10 | 69,917 | +0.74(+1.10%) |
Jul 10, 2015 | 67.15 | 67.43 | 66.60 | 67.35 | 138,965 | +0.86(+1.30%) |
Jul 09, 2015 | 67.33 | 67.37 | 66.47 | 66.49 | 237,564 | +0.27(+0.40%) |
Jul 08, 2015 | 67.36 | 67.36 | 66.21 | 66.22 | 222,843 | -1.57(-2.32%) |
Jul 07, 2015 | 68.09 | 68.09 | 66.61 | 67.80 | 326,727 | -0.30(-0.44%) |
Jul 06, 2015 | 68.25 | 68.74 | 67.92 | 68.10 | 103,854 | -0.74(-1.07%) |
Jul 02, 2015 | 69.11 | 68.83 | 68.83 | 68.83 | 90,849 | -0.21(-0.31%) |
Jul 01, 2015 | 69.18 | 69.87 | 68.88 | 69.05 | 123,074 | +0.13(+0.19%) |
Jun 30, 2015 | 69.34 | 69.43 | 68.76 | 68.92 | 70,545 | +0.19(+0.27%) |
Jun 29, 2015 | 69.87 | 70.15 | 68.71 | 68.73 | 158,005 | -1.74(-2.46%) |
Jun 26, 2015 | 70.81 | 71.01 | 70.43 | 70.47 | 62,677 | -0.27(-0.37%) |
Jun 25, 2015 | 70.93 | 71.06 | 70.55 | 70.73 | 98,524 | +0.01(+0.01%) |
Jun 24, 2015 | 71.53 | 71.57 | 70.72 | 70.72 | 79,316 | -0.95(-1.32%) |
Jun 23, 2015 | 71.81 | 71.89 | 71.53 | 71.67 | 22,971 | -0.14(-0.20%) |
Jun 22, 2015 | 71.88 | 71.88 | 71.66 | 71.81 | 103,223 | +0.20(+0.27%) |
Jun 19, 2015 | 72.02 | 72.19 | 71.62 | 71.62 | 74,582 | -0.56(-0.78%) |
Jun 18, 2015 | 71.64 | 72.27 | 71.64 | 72.18 | 48,488 | +0.64(+0.89%) |
Jun 17, 2015 | 71.52 | 71.65 | 70.92 | 71.54 | 41,955 | +0.21(+0.30%) |
Jun 16, 2015 | 70.88 | 71.35 | 70.88 | 71.33 | 30,311 | +0.42(+0.59%) |
Jun 15, 2015 | 70.89 | 71.06 | 70.56 | 70.91 | 70,384 | -0.40(-0.56%) |
Jun 12, 2015 | 71.57 | 71.73 | 71.26 | 71.31 | 45,455 | -0.51(-0.71%) |
Jun 11, 2015 | 71.86 | 71.93 | 71.70 | 71.82 | 21,078 | +0.09(+0.13%) |
Jun 10, 2015 | 71.41 | 71.98 | 71.41 | 71.73 | 41,712 | +0.71(+1.00%) |
Jun 09, 2015 | 71.09 | 71.39 | 71.01 | 71.02 | 32,996 | +0.09(+0.13%) |
Jun 08, 2015 | 71.27 | 71.36 | 70.91 | 70.93 | 39,230 | -0.33(-0.47%) |
Jun 05, 2015 | 71.39 | 71.58 | 71.09 | 71.26 | 156,376 | -0.27(-0.38%) |
Jun 04, 2015 | 72.13 | 72.13 | 71.34 | 71.53 | 96,884 | -0.93(-1.28%) |
Jun 03, 2015 | 72.50 | 72.94 | 72.30 | 72.46 | 41,704 | +0.16(+0.22%) |
Jun 02, 2015 | 71.75 | 72.55 | 71.75 | 72.30 | 66,438 | +0.42(+0.58%) |