Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 65.55 | 68.28 | 64.97 | 68.03 | 2,402,087 | +2.23(+3.39%) |
Aug 28, 2015 | 66.65 | 67.91 | 65.28 | 65.81 | 2,342,567 | -1.22(-1.82%) |
Aug 27, 2015 | 63.78 | 67.48 | 63.42 | 67.02 | 3,305,165 | +4.70(+7.54%) |
Aug 26, 2015 | 61.11 | 62.40 | 59.83 | 62.32 | 2,527,117 | +2.63(+4.41%) |
Aug 25, 2015 | 62.28 | 62.60 | 59.66 | 59.69 | 3,191,016 | -0.09(-0.15%) |
Aug 24, 2015 | 55.82 | 62.76 | 55.60 | 59.78 | 4,380,297 | -0.73(-1.20%) |
Aug 21, 2015 | 61.89 | 62.70 | 60.48 | 60.51 | 2,634,961 | -2.84(-4.48%) |
Aug 20, 2015 | 63.44 | 65.15 | 63.32 | 63.34 | 2,374,131 | -0.99(-1.54%) |
Aug 19, 2015 | 63.89 | 65.38 | 63.70 | 64.33 | 2,027,887 | +0.05(+0.08%) |
Aug 18, 2015 | 63.88 | 64.70 | 63.88 | 64.28 | 1,599,265 | -0.07(-0.11%) |
Aug 17, 2015 | 63.94 | 64.43 | 63.00 | 64.35 | 1,151,847 | +0.25(+0.38%) |
Aug 14, 2015 | 63.07 | 64.17 | 63.07 | 64.11 | 1,743,804 | +1.00(+1.59%) |
Aug 13, 2015 | 65.38 | 65.58 | 62.94 | 63.11 | 2,309,321 | -1.92(-2.96%) |
Aug 12, 2015 | 63.67 | 65.20 | 62.83 | 65.03 | 2,026,721 | +0.42(+0.65%) |
Aug 11, 2015 | 64.55 | 65.75 | 63.40 | 64.61 | 2,758,992 | -0.85(-1.30%) |
Aug 10, 2015 | 63.53 | 66.23 | 62.98 | 65.46 | 2,646,417 | +2.85(+4.54%) |
Aug 07, 2015 | 64.18 | 64.88 | 62.48 | 62.62 | 1,895,760 | -1.82(-2.82%) |
Aug 06, 2015 | 64.09 | 64.97 | 63.45 | 64.43 | 2,348,231 | +0.19(+0.29%) |
Aug 05, 2015 | 64.76 | 65.81 | 64.07 | 64.24 | 1,835,562 | -0.03(-0.05%) |
Aug 04, 2015 | 64.77 | 65.65 | 63.95 | 64.27 | 1,937,510 | +0.22(+0.34%) |
Aug 03, 2015 | 65.22 | 65.39 | 63.89 | 64.06 | 2,219,719 | -1.68(-2.55%) |
Jul 31, 2015 | 65.65 | 67.21 | 65.53 | 65.74 | 2,540,326 | +0.44(+0.68%) |
Jul 30, 2015 | 64.77 | 65.47 | 63.67 | 65.29 | 2,149,354 | -0.33(-0.51%) |
Jul 29, 2015 | 65.90 | 66.28 | 65.01 | 65.63 | 3,788,809 | -0.05(-0.07%) |
Jul 28, 2015 | 64.63 | 66.24 | 64.38 | 65.68 | 3,908,685 | +1.74(+2.72%) |
Jul 27, 2015 | 63.02 | 65.30 | 61.83 | 63.94 | 5,001,756 | +0.43(+0.68%) |
Jul 24, 2015 | 65.50 | 65.50 | 61.29 | 63.51 | 12,795,047 | -2.22(-3.37%) |
Jul 23, 2015 | 70.53 | 73.52 | 65.49 | 65.73 | 13,329,005 | -10.45(-13.72%) |
Jul 22, 2015 | 76.94 | 77.01 | 75.38 | 76.18 | 3,168,042 | -1.12(-1.45%) |
Jul 21, 2015 | 77.77 | 78.63 | 76.87 | 77.30 | 2,295,452 | -0.42(-0.54%) |
Jul 20, 2015 | 79.00 | 79.28 | 77.63 | 77.72 | 2,808,585 | -2.02(-2.54%) |
Jul 17, 2015 | 80.40 | 80.80 | 78.80 | 79.74 | 2,206,518 | -0.51(-0.64%) |
Jul 16, 2015 | 79.44 | 80.78 | 79.01 | 80.25 | 2,097,163 | +1.62(+2.06%) |
Jul 15, 2015 | 80.53 | 80.67 | 78.58 | 78.63 | 2,824,805 | -2.15(-2.66%) |
Jul 14, 2015 | 80.37 | 81.01 | 79.89 | 80.78 | 1,474,506 | +0.30(+0.38%) |
Jul 13, 2015 | 80.67 | 81.08 | 79.93 | 80.48 | 1,678,451 | +0.61(+0.76%) |
Jul 10, 2015 | 80.90 | 81.04 | 79.66 | 79.87 | 1,491,181 | +0.02(+0.02%) |
Jul 09, 2015 | 79.97 | 81.75 | 79.82 | 79.85 | 2,493,613 | +1.30(+1.65%) |
Jul 08, 2015 | 81.39 | 81.57 | 77.42 | 78.55 | 3,007,196 | -3.20(-3.91%) |
Jul 07, 2015 | 81.74 | 82.12 | 78.58 | 81.75 | 2,346,158 | +0.06(+0.07%) |
Jul 06, 2015 | 81.75 | 83.67 | 81.08 | 81.69 | 1,770,745 | -1.01(-1.22%) |
Jul 02, 2015 | 82.14 | 82.70 | 82.70 | 82.70 | 1,822,913 | +0.67(+0.81%) |
Jul 01, 2015 | 86.00 | 86.34 | 81.41 | 82.04 | 4,210,734 | -3.94(-4.59%) |
Jun 30, 2015 | 86.47 | 86.94 | 85.86 | 85.98 | 1,843,870 | +0.37(+0.44%) |
Jun 29, 2015 | 87.22 | 87.72 | 85.45 | 85.61 | 2,263,748 | -2.68(-3.03%) |
Jun 26, 2015 | 88.17 | 88.35 | 87.45 | 88.29 | 1,597,996 | +0.38(+0.44%) |
Jun 25, 2015 | 90.88 | 90.88 | 87.32 | 87.90 | 2,152,171 | -2.69(-2.97%) |
Jun 24, 2015 | 90.78 | 91.25 | 89.86 | 90.59 | 1,159,290 | -0.25(-0.27%) |
Jun 23, 2015 | 90.67 | 91.60 | 90.31 | 90.84 | 1,851,161 | +0.43(+0.48%) |
Jun 22, 2015 | 90.52 | 90.92 | 89.42 | 90.41 | 1,531,982 | +0.21(+0.23%) |
Jun 19, 2015 | 90.45 | 90.99 | 90.04 | 90.20 | 1,436,798 | -0.65(-0.71%) |
Jun 18, 2015 | 89.07 | 91.26 | 89.01 | 90.85 | 1,941,520 | +2.01(+2.26%) |
Jun 17, 2015 | 87.27 | 89.34 | 87.16 | 88.84 | 2,175,005 | +1.74(+1.99%) |
Jun 16, 2015 | 87.44 | 87.83 | 85.25 | 87.10 | 3,657,078 | -2.34(-2.61%) |
Jun 15, 2015 | 89.08 | 89.77 | 88.17 | 89.43 | 1,512,236 | -0.29(-0.33%) |
Jun 12, 2015 | 89.14 | 90.52 | 88.19 | 89.73 | 2,369,650 | +1.69(+1.92%) |
Jun 11, 2015 | 88.09 | 88.67 | 87.92 | 88.04 | 1,330,597 | +0.04(+0.04%) |
Jun 10, 2015 | 87.89 | 88.65 | 87.40 | 88.00 | 1,925,168 | +0.78(+0.90%) |
Jun 09, 2015 | 88.54 | 88.88 | 86.80 | 87.22 | 2,385,551 | -1.43(-1.62%) |
Jun 08, 2015 | 90.15 | 90.59 | 88.48 | 88.65 | 1,666,838 | -1.49(-1.65%) |
Jun 05, 2015 | 89.80 | 90.54 | 89.15 | 90.14 | 1,332,473 | +0.66(+0.73%) |
Jun 04, 2015 | 89.15 | 90.13 | 89.00 | 89.48 | 2,156,620 | -0.43(-0.48%) |
Jun 03, 2015 | 90.55 | 91.20 | 89.47 | 89.92 | 2,281,676 | -0.42(-0.47%) |
Jun 02, 2015 | 88.51 | 91.14 | 88.49 | 90.34 | 2,937,853 | +1.65(+1.86%) |