Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 63.90 | 64.15 | 62.08 | 62.75 | 378,053 | -1.10(-1.72%) |
Aug 28, 2015 | 62.00 | 64.60 | 61.40 | 63.85 | 871,877 | +1.95(+3.15%) |
Aug 27, 2015 | 60.85 | 62.45 | 60.70 | 61.90 | 580,209 | +1.05(+1.73%) |
Aug 26, 2015 | 60.95 | 61.15 | 58.70 | 60.85 | 1,013,367 | +0.85(+1.42%) |
Aug 25, 2015 | 60.00 | 60.80 | 59.05 | 60.00 | 942,244 | +1.65(+2.83%) |
Aug 24, 2015 | 52.65 | 60.40 | 51.40 | 58.35 | 990,983 | -2.35(-3.87%) |
Aug 21, 2015 | 61.05 | 62.25 | 60.15 | 60.70 | 1,367,508 | -0.75(-1.22%) |
Aug 20, 2015 | 62.75 | 63.25 | 60.92 | 61.45 | 1,466,991 | -2.25(-3.53%) |
Aug 19, 2015 | 65.95 | 65.95 | 63.50 | 63.70 | 1,566,743 | -2.80(-4.21%) |
Aug 18, 2015 | 67.80 | 67.85 | 65.75 | 66.50 | 1,019,880 | -1.75(-2.56%) |
Aug 17, 2015 | 68.10 | 68.45 | 67.50 | 68.25 | 821,581 | -0.25(-0.36%) |
Aug 14, 2015 | 69.55 | 69.65 | 67.55 | 68.50 | 579,727 | -1.30(-1.86%) |
Aug 13, 2015 | 70.30 | 70.35 | 69.10 | 69.80 | 576,057 | -0.35(-0.50%) |
Aug 12, 2015 | 67.75 | 70.30 | 67.15 | 70.15 | 990,987 | +0.10(+0.14%) |
Aug 11, 2015 | 70.55 | 71.25 | 69.55 | 70.05 | 835,136 | -1.80(-2.51%) |
Aug 10, 2015 | 70.00 | 72.20 | 69.35 | 71.85 | 1,613,424 | +2.25(+3.23%) |
Aug 07, 2015 | 70.10 | 70.65 | 68.78 | 69.60 | 590,593 | -0.55(-0.78%) |
Aug 06, 2015 | 70.20 | 70.75 | 66.95 | 70.15 | 2,265,731 | -1.85(-2.57%) |
Aug 05, 2015 | 73.30 | 74.75 | 69.15 | 72.00 | 2,420,707 | +2.85(+4.12%) |
Aug 04, 2015 | 69.55 | 70.00 | 65.88 | 69.15 | 2,336,167 | -2.55(-3.56%) |
Aug 03, 2015 | 72.60 | 73.95 | 70.90 | 71.70 | 741,906 | -0.85(-1.17%) |
Jul 31, 2015 | 74.30 | 74.50 | 72.45 | 72.55 | 562,684 | -0.10(-0.14%) |
Jul 30, 2015 | 72.50 | 73.20 | 72.05 | 72.65 | 265,376 | -0.25(-0.34%) |
Jul 29, 2015 | 73.95 | 73.95 | 72.25 | 72.90 | 358,677 | -1.15(-1.55%) |
Jul 28, 2015 | 71.65 | 74.35 | 70.90 | 74.05 | 844,173 | +2.30(+3.21%) |
Jul 27, 2015 | 72.05 | 72.95 | 70.35 | 71.75 | 596,295 | -1.25(-1.71%) |
Jul 24, 2015 | 74.40 | 75.70 | 72.15 | 73.00 | 595,372 | -1.15(-1.55%) |
Jul 23, 2015 | 74.60 | 75.25 | 73.85 | 74.15 | 416,043 | -0.35(-0.47%) |
Jul 22, 2015 | 74.35 | 74.60 | 72.45 | 74.50 | 440,025 | -0.55(-0.73%) |
Jul 21, 2015 | 73.60 | 75.55 | 72.50 | 75.05 | 577,381 | +1.95(+2.67%) |
Jul 20, 2015 | 74.70 | 74.85 | 72.50 | 73.10 | 587,130 | -1.65(-2.21%) |
Jul 17, 2015 | 74.60 | 74.88 | 72.35 | 74.75 | 855,911 | +1.00(+1.36%) |
Jul 16, 2015 | 72.50 | 75.00 | 71.85 | 73.75 | 1,182,743 | +2.25(+3.15%) |
Jul 15, 2015 | 71.45 | 71.75 | 70.70 | 71.50 | 438,295 | +0.20(+0.28%) |
Jul 14, 2015 | 71.15 | 72.10 | 70.55 | 71.30 | 376,604 | -0.05(-0.07%) |
Jul 13, 2015 | 70.60 | 71.70 | 70.05 | 71.35 | 674,181 | +1.10(+1.57%) |
Jul 10, 2015 | 71.65 | 71.75 | 69.90 | 70.25 | 688,939 | -0.75(-1.06%) |
Jul 09, 2015 | 72.30 | 73.40 | 70.90 | 71.00 | 454,740 | +0.35(+0.50%) |
Jul 08, 2015 | 70.45 | 72.10 | 70.25 | 70.65 | 662,876 | -0.85(-1.19%) |
Jul 07, 2015 | 72.90 | 72.95 | 69.25 | 71.50 | 1,350,997 | -2.25(-3.05%) |
Jul 06, 2015 | 67.85 | 75.00 | 67.50 | 73.75 | 1,961,612 | +4.00(+5.73%) |
Jul 02, 2015 | 72.60 | 69.75 | 69.75 | 69.75 | 1,302,940 | -3.10(-4.26%) |
Jul 01, 2015 | 74.00 | 74.80 | 72.30 | 72.85 | 922,065 | -0.90(-1.22%) |
Jun 30, 2015 | 72.90 | 74.55 | 72.65 | 73.75 | 891,805 | +1.05(+1.44%) |
Jun 29, 2015 | 75.50 | 75.50 | 71.80 | 72.70 | 1,172,471 | -3.55(-4.66%) |
Jun 26, 2015 | 79.95 | 80.30 | 75.85 | 76.25 | 990,721 | -4.05(-5.04%) |
Jun 25, 2015 | 81.20 | 81.45 | 78.20 | 80.30 | 912,138 | -1.00(-1.23%) |
Jun 24, 2015 | 82.05 | 83.05 | 80.80 | 81.30 | 557,505 | -1.45(-1.75%) |
Jun 23, 2015 | 84.30 | 84.30 | 81.90 | 82.75 | 799,763 | -1.55(-1.84%) |
Jun 22, 2015 | 85.80 | 85.90 | 83.10 | 84.30 | 819,044 | -2.20(-2.54%) |
Jun 19, 2015 | 85.10 | 87.15 | 85.00 | 86.50 | 862,073 | +1.15(+1.35%) |
Jun 18, 2015 | 85.05 | 85.80 | 83.80 | 85.35 | 1,433,444 | -1.90(-2.18%) |
Jun 17, 2015 | 86.55 | 87.55 | 85.85 | 87.25 | 1,115,318 | +1.05(+1.22%) |
Jun 16, 2015 | 84.75 | 86.20 | 83.15 | 86.20 | 699,460 | +0.85(+1.00%) |
Jun 15, 2015 | 85.55 | 86.35 | 84.05 | 85.35 | 645,286 | -1.05(-1.22%) |
Jun 12, 2015 | 86.40 | 87.15 | 85.00 | 86.40 | 663,591 | -0.55(-0.63%) |
Jun 11, 2015 | 86.85 | 87.10 | 85.50 | 86.95 | 722,464 | -0.15(-0.17%) |
Jun 10, 2015 | 87.60 | 87.60 | 86.00 | 87.10 | 1,508,347 | +2.25(+2.65%) |
Jun 09, 2015 | 85.00 | 87.10 | 82.35 | 84.85 | 4,039,860 | -2.45(-2.81%) |
Jun 08, 2015 | 94.50 | 94.50 | 86.35 | 87.30 | 1,843,579 | -6.30(-6.73%) |
Jun 05, 2015 | 91.50 | 93.60 | 91.10 | 93.60 | 510,407 | +2.00(+2.18%) |
Jun 04, 2015 | 96.35 | 96.35 | 90.00 | 91.60 | 1,344,034 | -5.05(-5.23%) |
Jun 03, 2015 | 95.00 | 97.15 | 94.65 | 96.65 | 1,072,644 | +1.75(+1.84%) |
Jun 02, 2015 | 95.05 | 95.60 | 94.04 | 94.90 | 810,814 | -0.50(-0.52%) |