Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.11 | 55.27 | 53.90 | 54.21 | 45,636 | -1.15(-2.08%) |
Aug 28, 2015 | 54.33 | 55.55 | 54.33 | 55.36 | 42,682 | +0.66(+1.21%) |
Aug 27, 2015 | 54.40 | 55.15 | 53.76 | 54.70 | 65,142 | +0.81(+1.50%) |
Aug 26, 2015 | 54.31 | 54.39 | 52.40 | 53.89 | 59,989 | +0.64(+1.20%) |
Aug 25, 2015 | 54.90 | 54.90 | 52.88 | 53.25 | 116,592 | -0.08(-0.15%) |
Aug 24, 2015 | 53.82 | 55.46 | 51.47 | 53.33 | 114,166 | -2.86(-5.09%) |
Aug 21, 2015 | 57.38 | 58.13 | 56.01 | 56.19 | 90,633 | -2.21(-3.78%) |
Aug 20, 2015 | 60.78 | 60.82 | 58.40 | 58.40 | 43,516 | -2.85(-4.65%) |
Aug 19, 2015 | 61.71 | 61.71 | 60.84 | 61.25 | 31,685 | -0.77(-1.24%) |
Aug 18, 2015 | 61.70 | 62.12 | 61.49 | 62.02 | 28,614 | +0.24(+0.39%) |
Aug 17, 2015 | 61.15 | 61.92 | 60.90 | 61.78 | 35,693 | +0.30(+0.49%) |
Aug 14, 2015 | 61.11 | 61.58 | 60.85 | 61.48 | 34,808 | +0.26(+0.42%) |
Aug 13, 2015 | 61.40 | 62.04 | 61.06 | 61.22 | 39,824 | -0.29(-0.47%) |
Aug 12, 2015 | 61.44 | 61.95 | 60.96 | 61.51 | 58,289 | -0.09(-0.15%) |
Aug 11, 2015 | 61.88 | 62.63 | 61.39 | 61.60 | 68,520 | -0.75(-1.20%) |
Aug 10, 2015 | 61.15 | 62.85 | 61.15 | 62.35 | 66,450 | +1.12(+1.83%) |
Aug 07, 2015 | 61.49 | 61.92 | 60.75 | 61.23 | 53,749 | -0.57(-0.92%) |
Aug 06, 2015 | 63.24 | 63.50 | 60.75 | 61.80 | 61,409 | -1.04(-1.65%) |
Aug 05, 2015 | 63.80 | 64.05 | 62.36 | 62.84 | 66,796 | -0.95(-1.49%) |
Aug 04, 2015 | 63.19 | 64.15 | 63.19 | 63.79 | 25,385 | +0.66(+1.05%) |
Aug 03, 2015 | 63.44 | 63.63 | 62.79 | 63.13 | 44,209 | -0.22(-0.35%) |
Jul 31, 2015 | 63.25 | 64.25 | 63.13 | 63.35 | 33,795 | -0.40(-0.63%) |
Jul 30, 2015 | 64.13 | 64.58 | 63.41 | 63.75 | 41,206 | -0.59(-0.92%) |
Jul 29, 2015 | 63.95 | 65.05 | 63.91 | 64.34 | 78,856 | +0.30(+0.47%) |
Jul 28, 2015 | 63.60 | 64.39 | 63.13 | 64.04 | 29,154 | +0.30(+0.47%) |
Jul 27, 2015 | 64.00 | 64.52 | 63.55 | 63.74 | 113,482 | -0.58(-0.90%) |
Jul 24, 2015 | 64.61 | 65.25 | 63.94 | 64.32 | 40,417 | -0.39(-0.60%) |
Jul 23, 2015 | 66.25 | 66.45 | 64.54 | 64.71 | 31,976 | -1.29(-1.95%) |
Jul 22, 2015 | 66.02 | 66.34 | 65.66 | 66.00 | 29,272 | +0.21(+0.32%) |
Jul 21, 2015 | 66.26 | 66.66 | 65.01 | 65.79 | 29,901 | -0.47(-0.71%) |
Jul 20, 2015 | 66.76 | 66.76 | 65.72 | 66.26 | 49,215 | -0.60(-0.90%) |
Jul 17, 2015 | 67.48 | 67.49 | 66.35 | 66.86 | 34,936 | -0.71(-1.05%) |
Jul 16, 2015 | 67.62 | 67.80 | 67.44 | 67.57 | 23,682 | +0.40(+0.60%) |
Jul 15, 2015 | 67.06 | 67.33 | 66.80 | 67.17 | 39,206 | -0.10(-0.15%) |
Jul 14, 2015 | 67.10 | 67.69 | 66.93 | 67.27 | 34,044 | +0.03(+0.04%) |
Jul 13, 2015 | 66.37 | 67.26 | 66.31 | 67.24 | 29,908 | +1.14(+1.72%) |
Jul 10, 2015 | 65.50 | 66.27 | 65.31 | 66.10 | 50,184 | +1.05(+1.61%) |
Jul 09, 2015 | 65.20 | 65.36 | 64.71 | 65.05 | 71,083 | +0.43(+0.67%) |
Jul 08, 2015 | 65.05 | 65.15 | 64.29 | 64.62 | 56,041 | -0.77(-1.18%) |
Jul 07, 2015 | 65.08 | 65.74 | 64.34 | 65.39 | 63,078 | +0.32(+0.49%) |
Jul 06, 2015 | 64.72 | 65.29 | 64.56 | 65.07 | 84,662 | -0.47(-0.72%) |
Jul 02, 2015 | 64.16 | 65.54 | 65.54 | 65.54 | 80,000 | +1.66(+2.60%) |
Jul 01, 2015 | 63.70 | 64.04 | 63.36 | 63.88 | 108,319 | +0.76(+1.20%) |
Jun 30, 2015 | 63.39 | 63.80 | 62.53 | 63.12 | 51,869 | +0.06(+0.10%) |
Jun 29, 2015 | 64.58 | 64.58 | 62.70 | 63.06 | 111,723 | -1.87(-2.88%) |
Jun 26, 2015 | 65.53 | 65.69 | 64.90 | 64.93 | 138,375 | -0.29(-0.44%) |
Jun 25, 2015 | 65.22 | 65.50 | 65.00 | 65.22 | 58,851 | +0.12(+0.18%) |
Jun 24, 2015 | 65.36 | 65.55 | 64.95 | 65.10 | 91,708 | -0.26(-0.40%) |
Jun 23, 2015 | 65.83 | 65.85 | 65.28 | 65.36 | 32,566 | -0.62(-0.94%) |
Jun 22, 2015 | 66.27 | 66.68 | 65.43 | 65.98 | 36,142 | +0.16(+0.24%) |
Jun 19, 2015 | 66.40 | 66.54 | 65.57 | 65.82 | 66,372 | -0.36(-0.54%) |
Jun 18, 2015 | 65.72 | 66.39 | 65.59 | 66.18 | 44,440 | +0.53(+0.81%) |
Jun 17, 2015 | 66.82 | 66.82 | 65.52 | 65.65 | 75,380 | -0.80(-1.20%) |
Jun 16, 2015 | 66.13 | 67.04 | 66.12 | 66.45 | 60,810 | -0.05(-0.08%) |
Jun 15, 2015 | 67.28 | 67.28 | 66.00 | 66.50 | 50,036 | -0.74(-1.10%) |
Jun 12, 2015 | 67.69 | 67.93 | 66.96 | 67.24 | 35,024 | -0.43(-0.64%) |
Jun 11, 2015 | 68.07 | 68.82 | 67.31 | 67.67 | 43,741 | +0.43(+0.64%) |
Jun 10, 2015 | 66.16 | 67.49 | 66.05 | 67.24 | 46,551 | +1.04(+1.57%) |
Jun 09, 2015 | 66.13 | 66.56 | 65.90 | 66.20 | 29,185 | -0.11(-0.17%) |
Jun 08, 2015 | 66.57 | 67.26 | 66.00 | 66.31 | 25,235 | -0.59(-0.88%) |
Jun 05, 2015 | 66.68 | 67.19 | 66.05 | 66.90 | 24,912 | +0.39(+0.59%) |
Jun 04, 2015 | 66.76 | 68.91 | 66.16 | 66.51 | 26,954 | -0.64(-0.95%) |
Jun 03, 2015 | 66.94 | 68.63 | 66.51 | 67.15 | 64,776 | +0.13(+0.19%) |
Jun 02, 2015 | 66.25 | 67.66 | 66.25 | 67.02 | 31,965 | +0.49(+0.74%) |