Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 57.96 | 58.32 | 57.72 | 58.06 | 895,059 | -0.17(-0.30%) |
Aug 28, 2015 | 57.83 | 58.33 | 57.64 | 58.23 | 1,586,170 | -0.43(-0.74%) |
Aug 27, 2015 | 58.28 | 58.66 | 57.83 | 58.66 | 1,725,115 | +1.00(+1.74%) |
Aug 26, 2015 | 57.76 | 58.02 | 56.77 | 57.66 | 8,183,265 | +0.28(+0.48%) |
Aug 25, 2015 | 59.28 | 59.48 | 57.33 | 57.39 | 2,996,428 | +0.87(+1.54%) |
Aug 24, 2015 | 56.03 | 58.62 | 54.43 | 56.51 | 3,237,553 | -1.93(-3.31%) |
Aug 21, 2015 | 59.13 | 59.54 | 58.40 | 58.45 | 2,436,479 | -0.34(-0.57%) |
Aug 20, 2015 | 60.57 | 60.60 | 58.78 | 58.78 | 1,580,650 | -1.79(-2.95%) |
Aug 19, 2015 | 60.02 | 60.86 | 59.87 | 60.57 | 1,569,612 | +0.35(+0.59%) |
Aug 18, 2015 | 60.21 | 60.30 | 59.94 | 60.22 | 822,398 | -0.35(-0.57%) |
Aug 17, 2015 | 60.03 | 60.60 | 59.92 | 60.56 | 782,391 | -0.40(-0.65%) |
Aug 14, 2015 | 60.78 | 61.05 | 60.55 | 60.96 | 766,113 | -0.05(-0.08%) |
Aug 13, 2015 | 61.05 | 61.29 | 60.81 | 61.01 | 836,085 | -0.78(-1.26%) |
Aug 12, 2015 | 61.27 | 61.81 | 60.62 | 61.79 | 1,307,943 | -0.03(-0.06%) |
Aug 11, 2015 | 62.43 | 62.50 | 61.52 | 61.82 | 664,887 | -1.26(-2.00%) |
Aug 10, 2015 | 62.38 | 63.26 | 62.37 | 63.08 | 571,992 | +0.93(+1.50%) |
Aug 07, 2015 | 61.99 | 62.21 | 61.69 | 62.15 | 676,603 | -0.22(-0.36%) |
Aug 06, 2015 | 62.89 | 62.98 | 62.27 | 62.38 | 897,259 | -0.08(-0.12%) |
Aug 05, 2015 | 62.34 | 62.82 | 62.27 | 62.45 | 517,881 | +0.37(+0.60%) |
Aug 04, 2015 | 62.28 | 62.42 | 61.95 | 62.08 | 1,011,686 | +0.26(+0.42%) |
Aug 03, 2015 | 62.54 | 62.54 | 61.59 | 61.82 | 1,136,340 | -0.04(-0.07%) |
Jul 31, 2015 | 62.04 | 62.24 | 61.68 | 61.87 | 602,546 | +0.03(+0.04%) |
Jul 30, 2015 | 61.43 | 61.95 | 61.07 | 61.84 | 1,500,961 | -0.39(-0.62%) |
Jul 29, 2015 | 61.93 | 62.64 | 61.84 | 62.23 | 1,029,905 | -0.15(-0.24%) |
Jul 28, 2015 | 61.76 | 62.49 | 61.66 | 62.38 | 2,631,380 | +0.49(+0.80%) |
Jul 27, 2015 | 62.57 | 62.61 | 61.78 | 61.88 | 2,107,307 | -0.64(-1.02%) |
Jul 24, 2015 | 63.45 | 63.57 | 62.35 | 62.52 | 2,996,080 | -0.85(-1.35%) |
Jul 23, 2015 | 63.28 | 63.65 | 63.08 | 63.38 | 1,410,959 | +0.74(+1.19%) |
Jul 22, 2015 | 62.90 | 63.22 | 62.47 | 62.63 | 2,539,078 | -0.21(-0.33%) |
Jul 21, 2015 | 64.33 | 64.51 | 62.07 | 62.84 | 4,177,366 | -1.43(-2.23%) |
Jul 20, 2015 | 64.78 | 64.81 | 64.13 | 64.27 | 1,711,409 | +0.25(+0.39%) |
Jul 17, 2015 | 64.46 | 64.48 | 63.80 | 64.02 | 874,661 | -0.37(-0.58%) |
Jul 16, 2015 | 64.47 | 64.60 | 64.25 | 64.40 | 1,107,579 | +0.39(+0.61%) |
Jul 15, 2015 | 63.56 | 64.53 | 63.33 | 64.01 | 2,105,828 | +0.81(+1.28%) |
Jul 14, 2015 | 63.10 | 63.43 | 62.98 | 63.20 | 945,301 | +0.53(+0.84%) |
Jul 13, 2015 | 62.86 | 63.07 | 62.59 | 62.67 | 1,165,888 | +0.28(+0.46%) |
Jul 10, 2015 | 62.88 | 62.90 | 62.20 | 62.38 | 1,732,707 | +2.12(+3.52%) |
Jul 09, 2015 | 60.56 | 60.89 | 60.22 | 60.26 | 1,161,228 | +1.15(+1.94%) |
Jul 08, 2015 | 59.35 | 59.73 | 58.94 | 59.11 | 1,106,509 | -0.31(-0.52%) |
Jul 07, 2015 | 58.59 | 59.61 | 57.85 | 59.42 | 2,754,309 | +0.50(+0.85%) |
Jul 06, 2015 | 58.53 | 59.43 | 58.47 | 58.92 | 1,967,864 | -1.47(-2.43%) |
Jul 02, 2015 | 60.74 | 60.39 | 60.39 | 60.39 | 774,437 | -0.35(-0.58%) |
Jul 01, 2015 | 61.12 | 61.28 | 60.57 | 60.74 | 1,444,933 | +0.12(+0.20%) |
Jun 30, 2015 | 61.23 | 61.24 | 60.12 | 60.62 | 1,761,303 | -0.39(-0.64%) |
Jun 29, 2015 | 61.95 | 62.15 | 60.87 | 61.01 | 1,462,962 | -1.98(-3.14%) |
Jun 26, 2015 | 63.61 | 63.66 | 62.73 | 62.99 | 705,316 | -0.46(-0.72%) |
Jun 25, 2015 | 63.73 | 63.82 | 63.19 | 63.45 | 791,543 | -0.01(-0.01%) |
Jun 24, 2015 | 63.81 | 63.98 | 63.36 | 63.45 | 791,080 | -0.84(-1.30%) |
Jun 23, 2015 | 64.63 | 64.68 | 64.25 | 64.29 | 649,539 | -0.28(-0.44%) |
Jun 22, 2015 | 64.46 | 65.23 | 64.33 | 64.58 | 1,475,031 | +1.86(+2.96%) |
Jun 19, 2015 | 62.76 | 62.88 | 62.45 | 62.72 | 984,407 | -0.52(-0.82%) |
Jun 18, 2015 | 62.64 | 63.95 | 62.56 | 63.24 | 1,452,618 | +0.32(+0.51%) |
Jun 17, 2015 | 62.91 | 63.19 | 62.37 | 62.92 | 933,068 | -0.06(-0.10%) |
Jun 16, 2015 | 62.28 | 63.16 | 62.19 | 62.98 | 800,318 | +0.42(+0.68%) |
Jun 15, 2015 | 62.19 | 62.81 | 62.09 | 62.56 | 771,138 | -0.93(-1.47%) |
Jun 12, 2015 | 63.38 | 63.81 | 62.96 | 63.49 | 739,799 | -0.56(-0.88%) |
Jun 11, 2015 | 64.27 | 64.51 | 63.70 | 64.05 | 680,835 | +0.09(+0.15%) |
Jun 10, 2015 | 63.52 | 64.21 | 63.16 | 63.95 | 750,634 | +1.17(+1.87%) |
Jun 09, 2015 | 62.82 | 63.03 | 62.40 | 62.78 | 836,513 | -0.60(-0.94%) |
Jun 08, 2015 | 63.55 | 63.66 | 63.10 | 63.38 | 849,553 | -0.19(-0.30%) |
Jun 05, 2015 | 63.56 | 64.01 | 63.19 | 63.57 | 944,095 | -1.04(-1.60%) |
Jun 04, 2015 | 64.91 | 65.70 | 64.46 | 64.60 | 681,230 | -0.71(-1.08%) |
Jun 03, 2015 | 64.92 | 65.58 | 64.90 | 65.31 | 915,346 | +0.85(+1.31%) |
Jun 02, 2015 | 64.42 | 64.82 | 64.21 | 64.46 | 811,446 | +0.71(+1.11%) |