Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.30 | 55.69 | 54.95 | 55.09 | 2,340,554 | -0.44(-0.79%) |
Aug 28, 2015 | 55.67 | 56.21 | 55.37 | 55.52 | 4,027,606 | -0.21(-0.38%) |
Aug 27, 2015 | 55.77 | 56.55 | 54.85 | 55.73 | 3,537,224 | +0.57(+1.03%) |
Aug 26, 2015 | 55.43 | 55.64 | 53.98 | 55.17 | 2,677,616 | +1.06(+1.95%) |
Aug 25, 2015 | 57.34 | 57.34 | 54.08 | 54.11 | 2,889,442 | -1.25(-2.25%) |
Aug 24, 2015 | 52.34 | 56.66 | 52.34 | 55.36 | 5,526,722 | -2.21(-3.84%) |
Aug 21, 2015 | 58.72 | 59.12 | 57.54 | 57.57 | 2,639,763 | -1.80(-3.04%) |
Aug 20, 2015 | 60.15 | 60.46 | 59.35 | 59.37 | 2,190,757 | -1.33(-2.18%) |
Aug 19, 2015 | 61.41 | 61.80 | 60.70 | 60.70 | 1,810,553 | -1.22(-1.96%) |
Aug 18, 2015 | 61.59 | 62.05 | 61.52 | 61.91 | 1,908,460 | +0.02(+0.03%) |
Aug 17, 2015 | 61.03 | 62.18 | 60.80 | 61.89 | 1,973,563 | +0.57(+0.93%) |
Aug 14, 2015 | 61.26 | 61.76 | 61.04 | 61.32 | 1,713,192 | +0.17(+0.28%) |
Aug 13, 2015 | 61.24 | 61.64 | 61.09 | 61.15 | 2,075,715 | -0.26(-0.42%) |
Aug 12, 2015 | 60.21 | 61.52 | 59.81 | 61.41 | 2,615,727 | +0.58(+0.95%) |
Aug 11, 2015 | 60.80 | 61.14 | 60.45 | 60.83 | 2,172,406 | -0.54(-0.88%) |
Aug 10, 2015 | 60.36 | 61.60 | 60.33 | 61.37 | 2,693,762 | +1.34(+2.24%) |
Aug 07, 2015 | 59.74 | 60.19 | 59.47 | 60.03 | 3,788,077 | +0.24(+0.40%) |
Aug 06, 2015 | 59.77 | 60.05 | 59.57 | 59.79 | 2,711,507 | +0.05(+0.08%) |
Aug 05, 2015 | 59.58 | 60.25 | 59.58 | 59.74 | 3,243,914 | +0.58(+0.98%) |
Aug 04, 2015 | 60.56 | 60.93 | 58.84 | 59.16 | 4,542,022 | -1.15(-1.90%) |
Aug 03, 2015 | 60.96 | 61.05 | 60.24 | 60.31 | 3,556,722 | -0.87(-1.42%) |
Jul 31, 2015 | 61.04 | 61.54 | 60.95 | 61.17 | 2,308,299 | +0.29(+0.47%) |
Jul 30, 2015 | 60.83 | 61.04 | 60.47 | 60.88 | 2,670,597 | -0.39(-0.63%) |
Jul 29, 2015 | 60.62 | 61.85 | 60.41 | 61.27 | 4,252,926 | +0.80(+1.32%) |
Jul 28, 2015 | 61.67 | 61.77 | 60.22 | 60.48 | 8,908,580 | -4.28(-6.62%) |
Jul 27, 2015 | 65.26 | 65.49 | 64.71 | 64.76 | 2,223,910 | -1.00(-1.52%) |
Jul 24, 2015 | 66.59 | 66.83 | 65.58 | 65.76 | 1,413,684 | -0.97(-1.45%) |
Jul 23, 2015 | 68.00 | 68.00 | 66.64 | 66.72 | 2,143,433 | -1.23(-1.80%) |
Jul 22, 2015 | 67.72 | 68.23 | 67.39 | 67.95 | 2,672,722 | +0.21(+0.31%) |
Jul 21, 2015 | 68.68 | 68.68 | 67.52 | 67.74 | 1,834,574 | -0.77(-1.12%) |
Jul 20, 2015 | 67.64 | 69.02 | 67.52 | 68.51 | 2,523,759 | +1.13(+1.67%) |
Jul 17, 2015 | 67.43 | 68.08 | 66.96 | 67.38 | 1,475,754 | -0.05(-0.07%) |
Jul 16, 2015 | 68.28 | 68.44 | 67.34 | 67.43 | 3,498,265 | +0.31(+0.46%) |
Jul 15, 2015 | 67.37 | 67.46 | 66.85 | 67.12 | 2,703,607 | -0.08(-0.12%) |
Jul 14, 2015 | 67.04 | 67.34 | 66.98 | 67.20 | 1,637,894 | +0.22(+0.33%) |
Jul 13, 2015 | 67.18 | 67.26 | 66.83 | 66.98 | 2,045,995 | +0.82(+1.23%) |
Jul 10, 2015 | 66.54 | 66.67 | 65.94 | 66.17 | 1,161,570 | +0.31(+0.47%) |
Jul 09, 2015 | 66.67 | 67.03 | 65.86 | 65.86 | 1,502,744 | -0.08(-0.12%) |
Jul 08, 2015 | 66.42 | 66.99 | 65.91 | 65.94 | 1,823,075 | -1.12(-1.66%) |
Jul 07, 2015 | 67.03 | 67.16 | 66.04 | 67.05 | 1,685,108 | +0.27(+0.40%) |
Jul 06, 2015 | 66.55 | 67.15 | 66.09 | 66.78 | 1,630,048 | -0.48(-0.71%) |
Jul 02, 2015 | 67.62 | 67.26 | 67.26 | 67.26 | 829,458 | -0.09(-0.13%) |
Jul 01, 2015 | 67.78 | 67.80 | 67.09 | 67.35 | 1,185,707 | +0.18(+0.27%) |
Jun 30, 2015 | 67.88 | 68.23 | 66.92 | 67.17 | 1,764,221 | -0.16(-0.24%) |
Jun 29, 2015 | 67.75 | 67.92 | 67.25 | 67.33 | 1,927,272 | -0.85(-1.24%) |
Jun 26, 2015 | 68.11 | 68.32 | 67.74 | 68.18 | 1,714,468 | +0.26(+0.38%) |
Jun 25, 2015 | 68.59 | 68.59 | 67.73 | 67.92 | 954,181 | -0.40(-0.58%) |
Jun 24, 2015 | 68.63 | 68.74 | 68.05 | 68.32 | 1,127,298 | -0.30(-0.44%) |
Jun 23, 2015 | 69.06 | 69.19 | 68.60 | 68.62 | 1,400,908 | -0.40(-0.58%) |
Jun 22, 2015 | 68.95 | 69.12 | 68.57 | 69.01 | 2,087,168 | +0.28(+0.41%) |
Jun 19, 2015 | 69.19 | 69.27 | 68.73 | 68.74 | 2,108,948 | -0.44(-0.63%) |
Jun 18, 2015 | 68.75 | 69.54 | 68.70 | 69.17 | 1,406,106 | +0.45(+0.65%) |
Jun 17, 2015 | 68.92 | 69.04 | 68.28 | 68.73 | 2,136,779 | -0.08(-0.12%) |
Jun 16, 2015 | 68.45 | 68.89 | 68.35 | 68.81 | 1,526,580 | +0.02(+0.03%) |
Jun 15, 2015 | 68.88 | 69.04 | 68.18 | 68.79 | 1,917,660 | -0.82(-1.17%) |
Jun 12, 2015 | 69.72 | 70.21 | 69.38 | 69.60 | 2,695,784 | +0.21(+0.30%) |
Jun 11, 2015 | 69.23 | 69.49 | 69.14 | 69.39 | 1,656,759 | +0.46(+0.66%) |
Jun 10, 2015 | 68.47 | 69.31 | 68.30 | 68.93 | 1,056,594 | +0.58(+0.85%) |
Jun 09, 2015 | 68.40 | 68.75 | 68.18 | 68.36 | 1,262,848 | +0.02(+0.03%) |
Jun 08, 2015 | 68.81 | 68.92 | 68.32 | 68.34 | 964,134 | -0.52(-0.75%) |
Jun 05, 2015 | 68.77 | 68.98 | 68.40 | 68.86 | 2,162,602 | +0.06(+0.09%) |
Jun 04, 2015 | 68.54 | 68.87 | 67.99 | 68.80 | 2,832,554 | -0.04(-0.06%) |
Jun 03, 2015 | 69.10 | 69.13 | 68.73 | 68.84 | 2,277,460 | -0.15(-0.22%) |
Jun 02, 2015 | 68.59 | 69.45 | 68.35 | 68.98 | 2,201,916 | +0.25(+0.36%) |