Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.94 | 65.86 | 64.65 | 65.56 | 3,171,740 | +0.36(+0.56%) |
Aug 28, 2015 | 64.98 | 65.36 | 64.71 | 65.19 | 2,682,977 | -0.03(-0.05%) |
Aug 27, 2015 | 63.92 | 65.46 | 63.70 | 65.23 | 5,603,666 | +2.20(+3.49%) |
Aug 26, 2015 | 62.07 | 63.16 | 61.09 | 63.03 | 4,388,015 | +2.11(+3.46%) |
Aug 25, 2015 | 63.90 | 63.95 | 60.88 | 60.92 | 4,242,270 | -1.08(-1.74%) |
Aug 24, 2015 | 60.53 | 63.97 | 57.11 | 62.00 | 5,197,700 | -2.61(-4.03%) |
Aug 21, 2015 | 66.01 | 66.46 | 64.60 | 64.60 | 5,005,424 | -2.04(-3.06%) |
Aug 20, 2015 | 66.86 | 67.26 | 66.62 | 66.64 | 3,434,201 | -0.91(-1.35%) |
Aug 19, 2015 | 68.01 | 68.19 | 67.23 | 67.56 | 5,501,791 | -0.96(-1.40%) |
Aug 18, 2015 | 68.81 | 69.21 | 68.20 | 68.52 | 2,864,576 | -0.33(-0.48%) |
Aug 17, 2015 | 68.04 | 68.95 | 67.88 | 68.85 | 2,395,901 | +0.32(+0.47%) |
Aug 14, 2015 | 67.73 | 68.60 | 67.71 | 68.52 | 2,332,792 | +0.43(+0.63%) |
Aug 13, 2015 | 68.28 | 68.65 | 67.77 | 68.09 | 2,904,102 | +0.12(+0.17%) |
Aug 12, 2015 | 67.83 | 68.20 | 66.72 | 67.98 | 3,978,306 | -0.21(-0.31%) |
Aug 11, 2015 | 68.90 | 69.07 | 67.82 | 68.19 | 3,016,973 | -1.37(-1.96%) |
Aug 10, 2015 | 68.69 | 69.71 | 68.55 | 69.55 | 2,731,441 | +1.41(+2.07%) |
Aug 07, 2015 | 68.30 | 68.83 | 67.68 | 68.15 | 3,414,449 | -0.27(-0.39%) |
Aug 06, 2015 | 68.75 | 69.00 | 68.18 | 68.42 | 3,791,976 | -0.27(-0.39%) |
Aug 05, 2015 | 68.76 | 68.99 | 68.24 | 68.69 | 4,692,830 | +0.40(+0.59%) |
Aug 04, 2015 | 68.49 | 68.74 | 68.18 | 68.28 | 2,488,526 | -0.21(-0.31%) |
Aug 03, 2015 | 68.35 | 68.55 | 67.79 | 68.49 | 4,043,708 | +0.28(+0.41%) |
Jul 31, 2015 | 68.45 | 68.47 | 67.88 | 68.22 | 4,382,539 | -0.17(-0.25%) |
Jul 30, 2015 | 67.31 | 68.45 | 67.22 | 68.38 | 5,096,800 | +1.58(+2.36%) |
Jul 29, 2015 | 66.23 | 66.91 | 66.19 | 66.81 | 5,514,000 | +0.81(+1.23%) |
Jul 28, 2015 | 66.50 | 66.50 | 65.27 | 65.99 | 8,967,353 | +0.03(+0.05%) |
Jul 27, 2015 | 65.48 | 66.60 | 65.40 | 65.96 | 8,575,850 | -0.21(-0.32%) |
Jul 24, 2015 | 70.09 | 70.40 | 65.66 | 66.17 | 20,022,582 | -9.99(-13.12%) |
Jul 23, 2015 | 76.87 | 77.03 | 76.02 | 76.16 | 3,153,261 | -0.74(-0.96%) |
Jul 22, 2015 | 76.87 | 77.28 | 76.59 | 76.90 | 2,961,161 | -0.05(-0.07%) |
Jul 21, 2015 | 76.71 | 77.24 | 76.52 | 76.95 | 3,005,801 | +0.23(+0.30%) |
Jul 20, 2015 | 76.42 | 77.07 | 76.00 | 76.72 | 2,833,200 | +0.38(+0.49%) |
Jul 17, 2015 | 76.04 | 76.37 | 75.74 | 76.35 | 2,862,847 | +0.03(+0.03%) |
Jul 16, 2015 | 76.06 | 76.42 | 75.94 | 76.32 | 2,463,812 | +0.72(+0.95%) |
Jul 15, 2015 | 75.30 | 75.98 | 74.71 | 75.60 | 2,635,430 | +0.91(+1.21%) |
Jul 14, 2015 | 74.45 | 74.86 | 74.32 | 74.69 | 2,125,924 | -0.01(-0.01%) |
Jul 13, 2015 | 74.28 | 74.75 | 73.93 | 74.70 | 2,453,714 | +1.14(+1.55%) |
Jul 10, 2015 | 73.69 | 73.90 | 73.08 | 73.56 | 2,054,188 | +0.79(+1.08%) |
Jul 09, 2015 | 73.18 | 73.51 | 72.75 | 72.77 | 2,414,329 | +0.44(+0.60%) |
Jul 08, 2015 | 73.33 | 73.45 | 72.26 | 72.33 | 2,814,770 | -1.41(-1.91%) |
Jul 07, 2015 | 73.56 | 73.80 | 72.45 | 73.74 | 3,076,876 | +0.12(+0.16%) |
Jul 06, 2015 | 73.34 | 73.84 | 73.21 | 73.63 | 2,382,967 | -0.48(-0.65%) |
Jul 02, 2015 | 74.44 | 74.11 | 74.11 | 74.11 | 2,268,862 | -0.23(-0.32%) |
Jul 01, 2015 | 74.68 | 74.68 | 74.00 | 74.34 | 3,252,371 | +0.53(+0.72%) |
Jun 30, 2015 | 74.27 | 74.47 | 73.59 | 73.81 | 3,369,895 | +0.18(+0.25%) |
Jun 29, 2015 | 73.73 | 74.30 | 73.55 | 73.63 | 3,731,623 | -1.10(-1.47%) |
Jun 26, 2015 | 74.81 | 74.94 | 74.50 | 74.73 | 3,866,254 | +0.18(+0.24%) |
Jun 25, 2015 | 75.08 | 75.60 | 74.27 | 74.55 | 2,898,176 | -0.20(-0.27%) |
Jun 24, 2015 | 74.94 | 75.22 | 74.73 | 74.75 | 2,566,901 | -0.24(-0.32%) |
Jun 23, 2015 | 75.46 | 75.51 | 74.82 | 74.99 | 2,242,083 | +0.05(+0.07%) |
Jun 22, 2015 | 74.68 | 75.10 | 74.64 | 74.94 | 2,551,742 | +0.76(+1.02%) |
Jun 19, 2015 | 73.96 | 74.47 | 73.85 | 74.19 | 4,308,238 | -0.08(-0.11%) |
Jun 18, 2015 | 73.97 | 74.38 | 73.59 | 74.27 | 3,165,123 | +0.57(+0.77%) |
Jun 17, 2015 | 74.25 | 74.25 | 73.59 | 73.70 | 3,421,034 | -0.19(-0.26%) |
Jun 16, 2015 | 73.31 | 73.94 | 73.15 | 73.90 | 2,682,133 | +0.49(+0.66%) |
Jun 15, 2015 | 72.81 | 73.49 | 73.48 | 73.41 | 3,349,082 | -0.07(-0.09%) |
Jun 12, 2015 | 73.39 | 73.65 | 73.10 | 73.48 | 3,131,504 | -0.08(-0.10%) |
Jun 11, 2015 | 72.99 | 73.79 | 72.78 | 73.55 | 3,502,832 | +0.61(+0.84%) |
Jun 10, 2015 | 71.99 | 72.99 | 71.66 | 72.94 | 5,195,938 | +1.14(+1.59%) |
Jun 09, 2015 | 71.10 | 71.92 | 70.98 | 71.80 | 2,813,844 | +0.53(+0.74%) |
Jun 08, 2015 | 71.39 | 71.63 | 71.06 | 71.27 | 4,143,540 | +0.00(+0.00%) |
Jun 05, 2015 | 70.39 | 71.33 | 70.39 | 71.27 | 4,726,010 | +1.47(+2.10%) |
Jun 04, 2015 | 70.10 | 70.72 | 69.68 | 69.80 | 3,770,923 | -0.93(-1.32%) |
Jun 03, 2015 | 70.48 | 71.25 | 70.46 | 70.73 | 2,647,459 | +0.29(+0.42%) |
Jun 02, 2015 | 70.01 | 70.73 | 69.87 | 70.44 | 2,893,611 | +0.47(+0.67%) |