Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.31 | 55.71 | 54.96 | 55.10 | 2,340,042 | -0.44(-0.79%) |
Aug 28, 2015 | 55.69 | 56.22 | 55.38 | 55.54 | 4,026,726 | -0.21(-0.38%) |
Aug 27, 2015 | 55.79 | 56.56 | 54.86 | 55.75 | 3,536,452 | +0.57(+1.03%) |
Aug 26, 2015 | 55.45 | 55.66 | 53.99 | 55.18 | 2,677,031 | +1.06(+1.95%) |
Aug 25, 2015 | 57.35 | 57.35 | 54.09 | 54.12 | 2,888,811 | -1.25(-2.25%) |
Aug 24, 2015 | 52.35 | 56.67 | 52.35 | 55.37 | 5,525,515 | -2.21(-3.84%) |
Aug 21, 2015 | 58.74 | 59.13 | 57.55 | 57.58 | 2,639,186 | -1.80(-3.04%) |
Aug 20, 2015 | 60.16 | 60.47 | 59.36 | 59.38 | 2,190,279 | -1.33(-2.18%) |
Aug 19, 2015 | 61.43 | 61.81 | 60.71 | 60.71 | 1,810,157 | -1.22(-1.96%) |
Aug 18, 2015 | 61.61 | 62.06 | 61.54 | 61.92 | 1,908,043 | +0.02(+0.03%) |
Aug 17, 2015 | 61.05 | 62.19 | 60.81 | 61.90 | 1,973,131 | +0.57(+0.93%) |
Aug 14, 2015 | 61.28 | 61.77 | 61.06 | 61.34 | 1,712,817 | +0.17(+0.28%) |
Aug 13, 2015 | 61.26 | 61.66 | 61.11 | 61.17 | 2,075,262 | -0.26(-0.42%) |
Aug 12, 2015 | 60.22 | 61.54 | 59.82 | 61.43 | 2,615,156 | +0.58(+0.95%) |
Aug 11, 2015 | 60.81 | 61.16 | 60.46 | 60.85 | 2,171,931 | -0.54(-0.88%) |
Aug 10, 2015 | 60.37 | 61.61 | 60.34 | 61.39 | 2,693,173 | +1.35(+2.24%) |
Aug 07, 2015 | 59.75 | 60.20 | 59.48 | 60.04 | 3,787,250 | +0.24(+0.40%) |
Aug 06, 2015 | 59.78 | 60.06 | 59.58 | 59.80 | 2,710,915 | +0.05(+0.08%) |
Aug 05, 2015 | 59.59 | 60.26 | 59.59 | 59.75 | 3,243,205 | +0.58(+0.98%) |
Aug 04, 2015 | 60.57 | 60.94 | 58.86 | 59.17 | 4,541,030 | -1.15(-1.90%) |
Aug 03, 2015 | 60.98 | 61.07 | 60.25 | 60.32 | 3,555,945 | -0.87(-1.42%) |
Jul 31, 2015 | 61.06 | 61.56 | 60.97 | 61.19 | 2,307,794 | +0.29(+0.47%) |
Jul 30, 2015 | 60.85 | 61.05 | 60.48 | 60.90 | 2,670,014 | -0.39(-0.63%) |
Jul 29, 2015 | 60.63 | 61.86 | 60.42 | 61.29 | 4,251,997 | +0.80(+1.32%) |
Jul 28, 2015 | 61.69 | 61.78 | 60.23 | 60.49 | 8,906,634 | -4.29(-6.62%) |
Jul 27, 2015 | 65.27 | 65.50 | 64.72 | 64.77 | 2,223,424 | -1.00(-1.52%) |
Jul 24, 2015 | 66.61 | 66.85 | 65.59 | 65.77 | 1,413,376 | -0.97(-1.45%) |
Jul 23, 2015 | 68.01 | 68.01 | 66.66 | 66.74 | 2,142,965 | -1.23(-1.80%) |
Jul 22, 2015 | 67.73 | 68.24 | 67.41 | 67.96 | 2,672,138 | +0.21(+0.31%) |
Jul 21, 2015 | 68.69 | 68.69 | 67.53 | 67.75 | 1,834,173 | -0.77(-1.12%) |
Jul 20, 2015 | 67.65 | 69.04 | 67.53 | 68.52 | 2,523,208 | +1.13(+1.67%) |
Jul 17, 2015 | 67.45 | 68.09 | 66.98 | 67.40 | 1,475,432 | -0.05(-0.07%) |
Jul 16, 2015 | 68.29 | 68.45 | 67.36 | 67.45 | 3,497,500 | +0.31(+0.46%) |
Jul 15, 2015 | 67.39 | 67.48 | 66.87 | 67.14 | 2,703,016 | -0.08(-0.12%) |
Jul 14, 2015 | 67.06 | 67.36 | 67.00 | 67.22 | 1,637,536 | +0.22(+0.33%) |
Jul 13, 2015 | 67.20 | 67.28 | 66.85 | 67.00 | 2,045,548 | +0.82(+1.23%) |
Jul 10, 2015 | 66.56 | 66.69 | 65.95 | 66.18 | 1,161,316 | +0.31(+0.47%) |
Jul 09, 2015 | 66.69 | 67.05 | 65.87 | 65.87 | 1,502,415 | -0.08(-0.12%) |
Jul 08, 2015 | 66.44 | 67.01 | 65.92 | 65.95 | 1,822,676 | -1.12(-1.66%) |
Jul 07, 2015 | 67.05 | 67.18 | 66.05 | 67.07 | 1,684,740 | +0.27(+0.40%) |
Jul 06, 2015 | 66.57 | 67.17 | 66.10 | 66.80 | 1,629,692 | -0.48(-0.71%) |
Jul 02, 2015 | 67.63 | 67.28 | 67.28 | 67.28 | 829,276 | -0.09(-0.13%) |
Jul 01, 2015 | 67.79 | 67.81 | 67.10 | 67.37 | 1,185,448 | +0.18(+0.27%) |
Jun 30, 2015 | 67.89 | 68.24 | 66.94 | 67.19 | 1,763,835 | -0.16(-0.24%) |
Jun 29, 2015 | 67.76 | 67.93 | 67.26 | 67.35 | 1,926,851 | -0.85(-1.24%) |
Jun 26, 2015 | 68.12 | 68.34 | 67.75 | 68.19 | 1,714,094 | +0.26(+0.38%) |
Jun 25, 2015 | 68.60 | 68.60 | 67.74 | 67.93 | 953,973 | -0.40(-0.58%) |
Jun 24, 2015 | 68.64 | 68.75 | 68.06 | 68.33 | 1,127,051 | -0.30(-0.44%) |
Jun 23, 2015 | 69.08 | 69.21 | 68.61 | 68.63 | 1,400,602 | -0.40(-0.58%) |
Jun 22, 2015 | 68.97 | 69.14 | 68.58 | 69.03 | 2,086,712 | +0.28(+0.41%) |
Jun 19, 2015 | 69.21 | 69.29 | 68.74 | 68.75 | 2,108,487 | -0.44(-0.63%) |
Jun 18, 2015 | 68.76 | 69.56 | 68.71 | 69.19 | 1,405,799 | +0.45(+0.65%) |
Jun 17, 2015 | 68.94 | 69.06 | 68.30 | 68.74 | 2,136,312 | -0.08(-0.12%) |
Jun 16, 2015 | 68.46 | 68.90 | 68.36 | 68.82 | 1,526,246 | +0.02(+0.03%) |
Jun 15, 2015 | 68.89 | 69.06 | 68.19 | 68.80 | 1,917,241 | -0.82(-1.17%) |
Jun 12, 2015 | 69.74 | 70.23 | 69.40 | 69.62 | 2,695,195 | +0.21(+0.30%) |
Jun 11, 2015 | 69.25 | 69.51 | 69.16 | 69.41 | 1,656,397 | +0.46(+0.66%) |
Jun 10, 2015 | 68.48 | 69.33 | 68.31 | 68.95 | 1,056,363 | +0.58(+0.85%) |
Jun 09, 2015 | 68.41 | 68.76 | 68.19 | 68.37 | 1,262,572 | +0.02(+0.03%) |
Jun 08, 2015 | 68.82 | 68.93 | 68.34 | 68.35 | 963,923 | -0.52(-0.75%) |
Jun 05, 2015 | 68.78 | 69.00 | 68.41 | 68.87 | 2,162,129 | +0.06(+0.09%) |
Jun 04, 2015 | 68.55 | 68.88 | 68.01 | 68.81 | 2,831,936 | -0.04(-0.06%) |
Jun 03, 2015 | 69.12 | 69.15 | 68.74 | 68.85 | 2,276,962 | -0.15(-0.22%) |
Jun 02, 2015 | 68.60 | 69.47 | 68.36 | 69.00 | 2,201,435 | +0.25(+0.36%) |