Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 58.69 | 59.05 | 58.45 | 58.79 | 883,965 | -0.17(-0.30%) |
Aug 28, 2015 | 58.55 | 59.06 | 58.36 | 58.96 | 1,566,511 | -0.44(-0.74%) |
Aug 27, 2015 | 59.01 | 59.40 | 58.56 | 59.40 | 1,703,733 | +1.01(+1.74%) |
Aug 26, 2015 | 58.48 | 58.75 | 57.49 | 58.39 | 8,081,840 | +0.28(+0.48%) |
Aug 25, 2015 | 60.02 | 60.23 | 58.05 | 58.11 | 2,959,289 | +0.88(+1.54%) |
Aug 24, 2015 | 56.73 | 59.36 | 55.12 | 57.22 | 3,197,426 | -1.96(-3.31%) |
Aug 21, 2015 | 59.87 | 60.28 | 59.13 | 59.18 | 2,406,280 | -0.34(-0.57%) |
Aug 20, 2015 | 61.33 | 61.36 | 59.51 | 59.52 | 1,561,059 | -1.81(-2.95%) |
Aug 19, 2015 | 60.77 | 61.63 | 60.62 | 61.33 | 1,550,158 | +0.36(+0.59%) |
Aug 18, 2015 | 60.96 | 61.05 | 60.69 | 60.97 | 812,205 | -0.35(-0.57%) |
Aug 17, 2015 | 60.78 | 61.36 | 60.67 | 61.32 | 772,694 | -0.40(-0.65%) |
Aug 14, 2015 | 61.54 | 61.81 | 61.31 | 61.72 | 756,617 | -0.05(-0.08%) |
Aug 13, 2015 | 61.82 | 62.06 | 61.58 | 61.78 | 825,723 | -0.79(-1.26%) |
Aug 12, 2015 | 62.04 | 62.58 | 61.38 | 62.56 | 1,291,732 | -0.03(-0.06%) |
Aug 11, 2015 | 63.21 | 63.29 | 62.29 | 62.60 | 656,646 | -1.28(-2.00%) |
Aug 10, 2015 | 63.16 | 64.05 | 63.15 | 63.87 | 564,903 | +0.94(+1.50%) |
Aug 07, 2015 | 62.76 | 62.99 | 62.46 | 62.93 | 668,217 | -0.23(-0.36%) |
Aug 06, 2015 | 63.68 | 63.77 | 63.05 | 63.16 | 886,138 | -0.08(-0.12%) |
Aug 05, 2015 | 63.12 | 63.61 | 63.05 | 63.24 | 511,462 | +0.38(+0.60%) |
Aug 04, 2015 | 63.06 | 63.20 | 62.73 | 62.86 | 999,147 | +0.26(+0.42%) |
Aug 03, 2015 | 63.32 | 63.32 | 62.36 | 62.60 | 1,122,256 | -0.04(-0.07%) |
Jul 31, 2015 | 62.82 | 63.02 | 62.46 | 62.64 | 595,078 | +0.03(+0.04%) |
Jul 30, 2015 | 62.20 | 62.73 | 61.84 | 62.62 | 1,482,358 | -0.39(-0.62%) |
Jul 29, 2015 | 62.70 | 63.43 | 62.62 | 63.01 | 1,017,140 | -0.15(-0.24%) |
Jul 28, 2015 | 62.54 | 63.27 | 62.43 | 63.16 | 2,598,766 | +0.50(+0.80%) |
Jul 27, 2015 | 63.36 | 63.39 | 62.55 | 62.66 | 2,081,188 | -0.65(-1.02%) |
Jul 24, 2015 | 64.25 | 64.36 | 63.13 | 63.31 | 2,958,946 | -0.87(-1.35%) |
Jul 23, 2015 | 64.08 | 64.45 | 63.87 | 64.17 | 1,393,472 | +0.75(+1.19%) |
Jul 22, 2015 | 63.69 | 64.01 | 63.25 | 63.42 | 2,507,608 | -0.21(-0.33%) |
Jul 21, 2015 | 65.13 | 65.32 | 62.85 | 63.63 | 4,125,591 | -1.45(-2.23%) |
Jul 20, 2015 | 65.59 | 65.62 | 64.94 | 65.08 | 1,690,197 | +0.25(+0.39%) |
Jul 17, 2015 | 65.27 | 65.29 | 64.60 | 64.83 | 863,821 | -0.38(-0.58%) |
Jul 16, 2015 | 65.28 | 65.41 | 65.05 | 65.20 | 1,093,851 | +0.39(+0.61%) |
Jul 15, 2015 | 64.36 | 65.34 | 64.13 | 64.81 | 2,079,727 | +0.82(+1.28%) |
Jul 14, 2015 | 63.89 | 64.23 | 63.77 | 63.99 | 933,585 | +0.53(+0.84%) |
Jul 13, 2015 | 63.65 | 63.86 | 63.38 | 63.46 | 1,151,438 | +0.29(+0.46%) |
Jul 10, 2015 | 63.67 | 63.69 | 62.98 | 63.17 | 1,711,232 | +2.15(+3.52%) |
Jul 09, 2015 | 61.32 | 61.65 | 60.97 | 61.02 | 1,146,835 | +1.16(+1.94%) |
Jul 08, 2015 | 60.09 | 60.47 | 59.68 | 59.85 | 1,092,794 | -0.31(-0.52%) |
Jul 07, 2015 | 59.32 | 60.36 | 58.58 | 60.17 | 2,720,171 | +0.51(+0.85%) |
Jul 06, 2015 | 59.27 | 60.18 | 59.20 | 59.66 | 1,943,474 | -1.49(-2.43%) |
Jul 02, 2015 | 61.51 | 61.15 | 61.15 | 61.15 | 764,839 | -0.36(-0.58%) |
Jul 01, 2015 | 61.88 | 62.05 | 61.33 | 61.51 | 1,427,024 | +0.12(+0.20%) |
Jun 30, 2015 | 62.00 | 62.01 | 60.88 | 61.38 | 1,739,473 | -0.39(-0.64%) |
Jun 29, 2015 | 62.73 | 62.93 | 61.64 | 61.78 | 1,444,830 | -2.00(-3.14%) |
Jun 26, 2015 | 64.41 | 64.46 | 63.52 | 63.78 | 696,574 | -0.46(-0.72%) |
Jun 25, 2015 | 64.53 | 64.62 | 63.98 | 64.24 | 781,733 | -0.01(-0.01%) |
Jun 24, 2015 | 64.61 | 64.78 | 64.15 | 64.25 | 781,275 | -0.85(-1.30%) |
Jun 23, 2015 | 65.44 | 65.49 | 65.05 | 65.10 | 641,489 | -0.29(-0.44%) |
Jun 22, 2015 | 65.27 | 66.05 | 65.14 | 65.39 | 1,456,749 | +1.88(+2.96%) |
Jun 19, 2015 | 63.55 | 63.67 | 63.24 | 63.51 | 972,206 | -0.52(-0.82%) |
Jun 18, 2015 | 63.43 | 64.75 | 63.34 | 64.03 | 1,434,614 | +0.32(+0.51%) |
Jun 17, 2015 | 63.70 | 63.98 | 63.15 | 63.71 | 921,503 | -0.06(-0.10%) |
Jun 16, 2015 | 63.06 | 63.95 | 62.97 | 63.77 | 790,398 | +0.43(+0.68%) |
Jun 15, 2015 | 62.97 | 63.60 | 62.87 | 63.34 | 761,580 | -0.94(-1.47%) |
Jun 12, 2015 | 64.17 | 64.61 | 63.75 | 64.29 | 730,630 | -0.57(-0.88%) |
Jun 11, 2015 | 65.08 | 65.32 | 64.50 | 64.85 | 672,397 | +0.10(+0.15%) |
Jun 10, 2015 | 64.32 | 65.01 | 63.95 | 64.76 | 741,331 | +1.19(+1.87%) |
Jun 09, 2015 | 63.60 | 63.82 | 63.18 | 63.57 | 826,145 | -0.60(-0.94%) |
Jun 08, 2015 | 64.35 | 64.46 | 63.89 | 64.17 | 839,023 | -0.19(-0.30%) |
Jun 05, 2015 | 64.36 | 64.81 | 63.98 | 64.36 | 932,394 | -1.05(-1.60%) |
Jun 04, 2015 | 65.73 | 66.52 | 65.27 | 65.41 | 672,787 | -0.72(-1.08%) |
Jun 03, 2015 | 65.74 | 66.40 | 65.71 | 66.13 | 904,001 | +0.86(+1.31%) |
Jun 02, 2015 | 65.23 | 65.63 | 65.02 | 65.27 | 801,389 | +0.72(+1.11%) |