Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 66.07 | 66.43 | 65.11 | 66.04 | 3,315,343 | -0.13(-0.19%) |
Aug 28, 2015 | 65.42 | 66.40 | 65.05 | 66.17 | 1,991,696 | +0.59(+0.91%) |
Aug 27, 2015 | 64.75 | 65.57 | 64.31 | 65.57 | 2,357,731 | +1.42(+2.21%) |
Aug 26, 2015 | 63.75 | 64.49 | 62.40 | 64.15 | 2,512,586 | +1.85(+2.96%) |
Aug 25, 2015 | 63.44 | 64.12 | 62.28 | 62.31 | 4,003,572 | +0.25(+0.41%) |
Aug 24, 2015 | 61.86 | 64.04 | 58.97 | 62.05 | 5,087,045 | -2.03(-3.16%) |
Aug 21, 2015 | 66.73 | 66.87 | 64.05 | 64.08 | 4,937,577 | -3.09(-4.60%) |
Aug 20, 2015 | 67.31 | 67.86 | 66.72 | 67.17 | 2,714,222 | -0.82(-1.20%) |
Aug 19, 2015 | 68.56 | 68.70 | 67.48 | 67.99 | 2,431,350 | -0.74(-1.08%) |
Aug 18, 2015 | 68.72 | 68.99 | 68.54 | 68.73 | 1,570,883 | +0.03(+0.04%) |
Aug 17, 2015 | 68.28 | 68.79 | 67.98 | 68.70 | 1,452,734 | +0.06(+0.09%) |
Aug 14, 2015 | 68.45 | 68.71 | 68.14 | 68.64 | 1,606,855 | +0.31(+0.45%) |
Aug 13, 2015 | 67.79 | 68.56 | 67.26 | 68.33 | 2,105,053 | +0.49(+0.72%) |
Aug 12, 2015 | 67.65 | 67.93 | 66.44 | 67.84 | 2,001,076 | -0.16(-0.24%) |
Aug 11, 2015 | 68.25 | 68.49 | 67.69 | 68.00 | 1,850,416 | -0.52(-0.77%) |
Aug 10, 2015 | 68.62 | 68.80 | 68.27 | 68.53 | 1,313,770 | +0.53(+0.78%) |
Aug 07, 2015 | 67.81 | 68.12 | 67.42 | 68.00 | 1,190,886 | +0.10(+0.15%) |
Aug 06, 2015 | 68.72 | 68.72 | 67.49 | 67.89 | 1,581,337 | -0.56(-0.82%) |
Aug 05, 2015 | 68.28 | 68.58 | 67.83 | 68.45 | 2,520,937 | +0.84(+1.24%) |
Aug 04, 2015 | 67.73 | 67.98 | 67.24 | 67.61 | 1,475,947 | -0.20(-0.29%) |
Aug 03, 2015 | 67.39 | 67.90 | 67.19 | 67.81 | 1,707,462 | +0.65(+0.97%) |
Jul 31, 2015 | 67.81 | 67.86 | 66.94 | 67.16 | 2,176,828 | -0.68(-1.00%) |
Jul 30, 2015 | 67.73 | 68.47 | 67.40 | 67.84 | 1,921,518 | +0.00(+0.00%) |
Jul 29, 2015 | 67.09 | 67.96 | 66.82 | 67.84 | 1,989,560 | +0.59(+0.88%) |
Jul 28, 2015 | 67.34 | 67.54 | 66.71 | 67.24 | 1,708,672 | +0.43(+0.64%) |
Jul 27, 2015 | 67.16 | 67.47 | 66.57 | 66.82 | 1,081,001 | -0.78(-1.15%) |
Jul 24, 2015 | 67.40 | 68.23 | 67.27 | 67.59 | 1,260,029 | +0.03(+0.04%) |
Jul 23, 2015 | 68.86 | 68.96 | 67.20 | 67.56 | 2,523,931 | -1.62(-2.34%) |
Jul 22, 2015 | 69.52 | 69.58 | 68.61 | 69.19 | 1,442,004 | +0.17(+0.24%) |
Jul 21, 2015 | 69.95 | 70.54 | 68.91 | 69.02 | 2,099,952 | -0.80(-1.14%) |
Jul 20, 2015 | 68.72 | 70.15 | 68.54 | 69.82 | 1,482,722 | +0.08(+0.11%) |
Jul 17, 2015 | 68.59 | 69.86 | 68.53 | 69.74 | 1,747,777 | +0.39(+0.56%) |
Jul 16, 2015 | 68.60 | 69.38 | 68.44 | 69.35 | 2,554,490 | +0.95(+1.39%) |
Jul 15, 2015 | 68.26 | 68.54 | 67.73 | 68.40 | 1,781,210 | +0.41(+0.61%) |
Jul 14, 2015 | 68.71 | 68.79 | 67.93 | 67.98 | 2,230,251 | -0.61(-0.89%) |
Jul 13, 2015 | 69.47 | 69.75 | 68.54 | 68.59 | 1,730,454 | -0.29(-0.43%) |
Jul 10, 2015 | 68.78 | 69.38 | 68.56 | 68.89 | 2,571,207 | +1.08(+1.59%) |
Jul 09, 2015 | 67.30 | 68.23 | 67.00 | 67.81 | 2,198,657 | +1.37(+2.06%) |
Jul 08, 2015 | 66.12 | 66.56 | 65.75 | 66.44 | 2,575,733 | -0.16(-0.24%) |
Jul 07, 2015 | 66.13 | 66.61 | 65.38 | 66.60 | 2,163,045 | +0.46(+0.70%) |
Jul 06, 2015 | 65.59 | 66.33 | 65.11 | 66.14 | 1,578,333 | +0.22(+0.33%) |
Jul 02, 2015 | 65.86 | 65.92 | 65.92 | 65.92 | 1,940,436 | +0.39(+0.60%) |
Jul 01, 2015 | 65.61 | 65.87 | 65.28 | 65.53 | 1,495,328 | +0.45(+0.70%) |
Jun 30, 2015 | 65.12 | 65.46 | 64.80 | 65.07 | 2,473,765 | +0.52(+0.81%) |
Jun 29, 2015 | 64.86 | 65.40 | 64.55 | 64.55 | 1,967,145 | -1.06(-1.62%) |
Jun 26, 2015 | 65.93 | 65.98 | 65.47 | 65.61 | 1,662,823 | -0.12(-0.18%) |
Jun 25, 2015 | 65.43 | 66.19 | 65.29 | 65.73 | 1,808,944 | +0.24(+0.36%) |
Jun 24, 2015 | 66.28 | 66.32 | 65.46 | 65.49 | 1,796,059 | -0.79(-1.19%) |
Jun 23, 2015 | 66.19 | 66.66 | 66.12 | 66.28 | 1,197,940 | +0.08(+0.13%) |
Jun 22, 2015 | 66.30 | 66.57 | 66.07 | 66.20 | 1,293,944 | +0.48(+0.72%) |
Jun 19, 2015 | 66.94 | 67.31 | 65.66 | 65.72 | 4,069,203 | -1.41(-2.10%) |
Jun 18, 2015 | 67.76 | 67.86 | 67.00 | 67.14 | 2,195,617 | -0.31(-0.46%) |
Jun 17, 2015 | 67.70 | 68.11 | 67.34 | 67.45 | 2,024,767 | -0.06(-0.08%) |
Jun 16, 2015 | 67.10 | 67.72 | 67.09 | 67.50 | 1,888,352 | +0.20(+0.30%) |
Jun 15, 2015 | 67.17 | 67.37 | 66.69 | 67.30 | 1,577,037 | -0.48(-0.71%) |
Jun 12, 2015 | 69.14 | 69.31 | 67.57 | 67.78 | 1,991,909 | -1.36(-1.96%) |
Jun 11, 2015 | 69.02 | 69.38 | 68.72 | 69.14 | 2,231,001 | +0.20(+0.29%) |
Jun 10, 2015 | 67.57 | 68.99 | 67.20 | 68.94 | 3,701,165 | +1.60(+2.37%) |
Jun 09, 2015 | 66.57 | 67.43 | 66.16 | 67.34 | 2,932,038 | +0.79(+1.19%) |
Jun 08, 2015 | 66.88 | 67.24 | 66.52 | 66.55 | 1,787,653 | -0.20(-0.29%) |
Jun 05, 2015 | 66.08 | 67.11 | 65.91 | 66.75 | 3,422,155 | +1.19(+1.81%) |
Jun 04, 2015 | 65.51 | 66.05 | 65.31 | 65.56 | 2,041,472 | -0.19(-0.30%) |
Jun 03, 2015 | 65.56 | 66.25 | 65.40 | 65.75 | 2,331,534 | +0.15(+0.23%) |
Jun 02, 2015 | 65.10 | 65.70 | 65.04 | 65.60 | 2,240,031 | +0.12(+0.18%) |