Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.09 | 60.57 | 59.46 | 60.25 | 203,656 | -0.26(-0.42%) |
Aug 28, 2015 | 59.95 | 60.80 | 59.81 | 60.51 | 174,664 | +0.33(+0.55%) |
Aug 27, 2015 | 58.37 | 60.37 | 58.37 | 60.17 | 347,003 | +2.38(+4.11%) |
Aug 26, 2015 | 56.86 | 57.88 | 56.61 | 57.80 | 170,865 | +1.50(+2.66%) |
Aug 25, 2015 | 59.55 | 59.59 | 56.26 | 56.30 | 401,680 | -1.01(-1.75%) |
Aug 24, 2015 | 56.65 | 59.29 | 55.10 | 57.30 | 374,639 | -2.40(-4.03%) |
Aug 21, 2015 | 60.87 | 61.01 | 59.71 | 59.71 | 294,239 | -1.60(-2.61%) |
Aug 20, 2015 | 62.05 | 62.16 | 61.31 | 61.31 | 136,176 | -0.96(-1.55%) |
Aug 19, 2015 | 62.77 | 62.77 | 62.01 | 62.27 | 142,364 | -0.69(-1.10%) |
Aug 18, 2015 | 63.35 | 63.51 | 62.96 | 62.96 | 69,584 | -0.64(-1.01%) |
Aug 17, 2015 | 63.01 | 63.62 | 62.84 | 63.60 | 52,678 | +0.43(+0.67%) |
Aug 14, 2015 | 63.02 | 63.28 | 62.97 | 63.17 | 75,421 | +0.27(+0.43%) |
Aug 13, 2015 | 63.16 | 63.16 | 62.75 | 62.90 | 51,609 | -0.26(-0.42%) |
Aug 12, 2015 | 62.68 | 63.26 | 62.34 | 63.17 | 78,652 | +0.13(+0.20%) |
Aug 11, 2015 | 63.25 | 63.38 | 62.85 | 63.04 | 115,837 | -1.46(-2.26%) |
Aug 10, 2015 | 63.07 | 64.49 | 62.91 | 64.49 | 144,261 | +1.76(+2.80%) |
Aug 07, 2015 | 63.79 | 63.82 | 62.64 | 62.74 | 115,076 | -1.18(-1.84%) |
Aug 06, 2015 | 64.00 | 64.17 | 63.74 | 63.92 | 121,959 | -0.02(-0.03%) |
Aug 05, 2015 | 64.22 | 64.68 | 63.80 | 63.93 | 92,277 | +0.24(+0.37%) |
Aug 04, 2015 | 63.74 | 64.16 | 63.52 | 63.69 | 78,405 | +0.14(+0.21%) |
Aug 03, 2015 | 64.05 | 64.05 | 63.23 | 63.56 | 86,930 | -0.55(-0.85%) |
Jul 31, 2015 | 64.69 | 64.69 | 64.01 | 64.10 | 77,616 | -0.23(-0.36%) |
Jul 30, 2015 | 64.26 | 64.43 | 64.03 | 64.33 | 80,258 | +0.08(+0.12%) |
Jul 29, 2015 | 63.94 | 64.41 | 63.63 | 64.26 | 191,115 | +0.56(+0.88%) |
Jul 28, 2015 | 62.34 | 63.78 | 62.00 | 63.69 | 177,264 | +1.45(+2.33%) |
Jul 27, 2015 | 62.53 | 62.92 | 62.07 | 62.24 | 110,870 | -0.68(-1.08%) |
Jul 24, 2015 | 64.35 | 64.35 | 62.58 | 62.93 | 106,806 | -1.44(-2.24%) |
Jul 23, 2015 | 65.40 | 65.40 | 64.28 | 64.37 | 126,376 | -0.84(-1.29%) |
Jul 22, 2015 | 65.38 | 65.53 | 65.04 | 65.21 | 108,801 | -0.37(-0.56%) |
Jul 21, 2015 | 65.95 | 66.51 | 65.43 | 65.58 | 68,373 | -0.29(-0.44%) |
Jul 20, 2015 | 66.51 | 66.57 | 65.85 | 65.87 | 88,943 | -0.84(-1.25%) |
Jul 17, 2015 | 67.36 | 67.36 | 66.34 | 66.70 | 58,010 | -0.71(-1.05%) |
Jul 16, 2015 | 67.89 | 67.89 | 67.32 | 67.41 | 37,559 | -0.13(-0.19%) |
Jul 15, 2015 | 68.17 | 68.17 | 67.39 | 67.54 | 59,496 | -0.78(-1.14%) |
Jul 14, 2015 | 67.83 | 68.39 | 67.68 | 68.31 | 58,780 | +0.46(+0.68%) |
Jul 13, 2015 | 67.44 | 67.90 | 67.44 | 67.85 | 70,168 | +0.74(+1.10%) |
Jul 10, 2015 | 66.91 | 67.19 | 66.36 | 67.11 | 139,464 | +0.86(+1.30%) |
Jul 09, 2015 | 67.09 | 67.13 | 66.23 | 66.25 | 238,417 | +0.26(+0.40%) |
Jul 08, 2015 | 67.12 | 67.12 | 65.97 | 65.99 | 223,643 | -1.57(-2.32%) |
Jul 07, 2015 | 67.84 | 67.84 | 66.37 | 67.55 | 327,900 | -0.30(-0.44%) |
Jul 06, 2015 | 68.01 | 68.49 | 67.67 | 67.85 | 104,227 | -0.73(-1.07%) |
Jul 02, 2015 | 68.86 | 68.59 | 68.59 | 68.59 | 91,175 | -0.21(-0.31%) |
Jul 01, 2015 | 68.93 | 69.62 | 68.64 | 68.80 | 123,516 | +0.13(+0.19%) |
Jun 30, 2015 | 69.10 | 69.18 | 68.52 | 68.67 | 70,799 | +0.19(+0.27%) |
Jun 29, 2015 | 69.62 | 69.90 | 68.47 | 68.48 | 158,572 | -1.73(-2.46%) |
Jun 26, 2015 | 70.55 | 70.76 | 70.18 | 70.21 | 62,902 | -0.26(-0.37%) |
Jun 25, 2015 | 70.67 | 70.81 | 70.30 | 70.48 | 98,878 | +0.01(+0.01%) |
Jun 24, 2015 | 71.28 | 71.31 | 70.47 | 70.47 | 79,600 | -0.94(-1.32%) |
Jun 23, 2015 | 71.55 | 71.63 | 71.27 | 71.41 | 23,054 | -0.14(-0.20%) |
Jun 22, 2015 | 71.63 | 71.63 | 71.40 | 71.56 | 103,594 | +0.20(+0.27%) |
Jun 19, 2015 | 71.76 | 71.93 | 71.36 | 71.36 | 74,849 | -0.56(-0.78%) |
Jun 18, 2015 | 71.39 | 72.02 | 71.39 | 71.92 | 48,662 | +0.64(+0.89%) |
Jun 17, 2015 | 71.27 | 71.40 | 70.67 | 71.29 | 42,106 | +0.21(+0.30%) |
Jun 16, 2015 | 70.62 | 71.09 | 70.62 | 71.07 | 30,420 | +0.42(+0.59%) |
Jun 15, 2015 | 70.63 | 70.80 | 70.31 | 70.66 | 70,637 | -0.40(-0.56%) |
Jun 12, 2015 | 71.31 | 71.47 | 71.01 | 71.06 | 45,618 | -0.51(-0.71%) |
Jun 11, 2015 | 71.60 | 71.68 | 71.44 | 71.57 | 21,154 | +0.09(+0.13%) |
Jun 10, 2015 | 71.16 | 71.73 | 71.16 | 71.47 | 41,862 | +0.70(+1.00%) |
Jun 09, 2015 | 70.84 | 71.13 | 70.76 | 70.77 | 33,114 | +0.09(+0.13%) |
Jun 08, 2015 | 71.01 | 71.11 | 70.66 | 70.67 | 39,371 | -0.33(-0.47%) |
Jun 05, 2015 | 71.13 | 71.33 | 70.84 | 71.01 | 156,937 | -0.27(-0.38%) |
Jun 04, 2015 | 71.87 | 71.87 | 71.08 | 71.28 | 97,232 | -0.93(-1.28%) |
Jun 03, 2015 | 72.25 | 72.68 | 72.04 | 72.20 | 41,854 | +0.16(+0.22%) |
Jun 02, 2015 | 71.50 | 72.29 | 71.50 | 72.04 | 66,677 | +0.42(+0.58%) |