Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 64.40 | 64.85 | 63.78 | 63.96 | 2,858,635 | -0.90(-1.39%) |
Aug 28, 2015 | 64.32 | 65.18 | 64.31 | 64.86 | 3,139,359 | +0.31(+0.49%) |
Aug 27, 2015 | 64.78 | 65.24 | 63.26 | 64.54 | 3,632,366 | +0.19(+0.30%) |
Aug 26, 2015 | 62.55 | 64.42 | 62.00 | 64.35 | 5,431,758 | +3.54(+5.82%) |
Aug 25, 2015 | 64.93 | 65.02 | 60.76 | 60.81 | 4,309,904 | -2.28(-3.62%) |
Aug 24, 2015 | 62.21 | 64.34 | 53.18 | 63.10 | 7,913,409 | -2.44(-3.72%) |
Aug 21, 2015 | 67.69 | 68.10 | 65.54 | 65.54 | 3,752,448 | -2.88(-4.21%) |
Aug 20, 2015 | 69.24 | 69.49 | 68.45 | 68.41 | 2,750,852 | -1.46(-2.08%) |
Aug 19, 2015 | 69.80 | 70.48 | 69.52 | 69.87 | 2,266,681 | -0.18(-0.26%) |
Aug 18, 2015 | 69.75 | 70.43 | 69.55 | 70.05 | 3,161,841 | -0.01(-0.01%) |
Aug 17, 2015 | 68.50 | 70.12 | 68.31 | 70.06 | 4,070,152 | +1.41(+2.06%) |
Aug 14, 2015 | 67.96 | 68.79 | 67.78 | 68.65 | 2,440,131 | +0.45(+0.65%) |
Aug 13, 2015 | 67.43 | 68.65 | 67.26 | 68.20 | 2,418,928 | +0.74(+1.10%) |
Aug 12, 2015 | 66.78 | 67.58 | 66.30 | 67.45 | 2,262,511 | +0.18(+0.27%) |
Aug 11, 2015 | 67.21 | 67.74 | 66.79 | 67.27 | 2,343,410 | -0.22(-0.33%) |
Aug 10, 2015 | 67.01 | 67.79 | 67.00 | 67.50 | 2,456,712 | +1.08(+1.63%) |
Aug 07, 2015 | 66.32 | 66.55 | 65.93 | 66.41 | 1,405,184 | -0.01(-0.01%) |
Aug 06, 2015 | 67.64 | 67.72 | 66.24 | 66.42 | 1,819,969 | -1.27(-1.88%) |
Aug 05, 2015 | 67.64 | 67.88 | 67.00 | 67.69 | 2,374,565 | +0.96(+1.44%) |
Aug 04, 2015 | 66.62 | 67.32 | 66.29 | 66.73 | 3,323,726 | +0.47(+0.71%) |
Aug 03, 2015 | 65.01 | 66.28 | 64.94 | 66.26 | 2,770,055 | +0.28(+0.43%) |
Jul 31, 2015 | 66.34 | 66.63 | 65.60 | 65.98 | 3,607,494 | -0.30(-0.45%) |
Jul 30, 2015 | 66.17 | 67.81 | 64.82 | 66.28 | 5,667,780 | -1.83(-2.68%) |
Jul 29, 2015 | 66.54 | 68.25 | 66.49 | 68.11 | 3,318,237 | +1.46(+2.18%) |
Jul 28, 2015 | 65.97 | 66.75 | 65.68 | 66.65 | 1,861,878 | +0.71(+1.08%) |
Jul 27, 2015 | 65.85 | 66.14 | 65.53 | 65.94 | 1,994,540 | -0.05(-0.08%) |
Jul 24, 2015 | 67.02 | 67.04 | 65.90 | 65.99 | 2,340,048 | -0.96(-1.43%) |
Jul 23, 2015 | 67.35 | 67.44 | 66.77 | 66.95 | 1,654,558 | -0.62(-0.92%) |
Jul 22, 2015 | 67.52 | 67.92 | 67.38 | 67.57 | 1,848,637 | +0.23(+0.34%) |
Jul 21, 2015 | 67.98 | 68.06 | 67.11 | 67.34 | 2,374,760 | -0.63(-0.93%) |
Jul 20, 2015 | 68.04 | 68.15 | 67.76 | 67.97 | 1,840,612 | -0.18(-0.27%) |
Jul 17, 2015 | 68.66 | 68.66 | 68.03 | 68.15 | 2,232,181 | -0.42(-0.62%) |
Jul 16, 2015 | 68.56 | 68.68 | 68.09 | 68.57 | 1,869,209 | +0.33(+0.48%) |
Jul 15, 2015 | 67.79 | 68.29 | 67.41 | 68.24 | 2,890,116 | +0.50(+0.74%) |
Jul 14, 2015 | 67.60 | 67.83 | 67.40 | 67.74 | 1,676,898 | +0.13(+0.20%) |
Jul 13, 2015 | 67.70 | 68.07 | 67.53 | 67.60 | 1,617,276 | +0.17(+0.26%) |
Jul 10, 2015 | 67.71 | 67.72 | 67.07 | 67.43 | 1,657,590 | +0.69(+1.03%) |
Jul 09, 2015 | 67.12 | 67.34 | 66.71 | 66.74 | 1,919,924 | +0.55(+0.82%) |
Jul 08, 2015 | 66.77 | 66.83 | 66.16 | 66.20 | 1,953,417 | -0.86(-1.28%) |
Jul 07, 2015 | 66.97 | 67.20 | 66.05 | 67.06 | 2,112,751 | +0.20(+0.30%) |
Jul 06, 2015 | 66.17 | 66.95 | 66.17 | 66.86 | 1,817,849 | +0.00(+0.00%) |
Jul 02, 2015 | 67.19 | 66.86 | 66.86 | 66.86 | 2,166,460 | -0.05(-0.07%) |
Jul 01, 2015 | 65.77 | 67.16 | 65.77 | 66.91 | 2,201,708 | +0.55(+0.82%) |
Jun 30, 2015 | 67.32 | 67.55 | 66.01 | 66.36 | 3,250,713 | -0.56(-0.84%) |
Jun 29, 2015 | 68.49 | 68.49 | 66.88 | 66.93 | 2,144,937 | -1.99(-2.88%) |
Jun 26, 2015 | 69.30 | 69.35 | 68.68 | 68.91 | 3,493,599 | -0.03(-0.05%) |
Jun 25, 2015 | 69.24 | 69.39 | 68.84 | 68.94 | 1,450,929 | -0.23(-0.33%) |
Jun 24, 2015 | 70.01 | 70.11 | 69.15 | 69.17 | 1,871,855 | -0.94(-1.34%) |
Jun 23, 2015 | 70.55 | 70.55 | 69.92 | 70.12 | 1,159,178 | -0.19(-0.27%) |
Jun 22, 2015 | 69.99 | 70.69 | 69.99 | 70.31 | 1,694,877 | +0.49(+0.70%) |
Jun 19, 2015 | 69.85 | 70.04 | 69.42 | 69.82 | 3,513,676 | -0.14(-0.20%) |
Jun 18, 2015 | 69.17 | 70.14 | 68.96 | 69.96 | 1,881,707 | +1.08(+1.57%) |
Jun 17, 2015 | 69.16 | 69.27 | 68.46 | 68.88 | 1,371,644 | +0.00(+0.00%) |
Jun 16, 2015 | 68.52 | 68.99 | 68.26 | 68.88 | 1,813,270 | +0.29(+0.43%) |
Jun 15, 2015 | 68.86 | 69.02 | 68.18 | 68.59 | 2,030,670 | -0.77(-1.11%) |
Jun 12, 2015 | 69.61 | 69.84 | 69.20 | 69.36 | 1,383,736 | -0.64(-0.91%) |
Jun 11, 2015 | 69.89 | 70.22 | 69.65 | 69.99 | 1,738,975 | +0.37(+0.53%) |
Jun 10, 2015 | 68.62 | 70.01 | 68.52 | 69.63 | 1,965,082 | +1.24(+1.82%) |
Jun 09, 2015 | 68.55 | 68.74 | 68.13 | 68.38 | 1,908,679 | -0.28(-0.41%) |
Jun 08, 2015 | 69.02 | 69.47 | 68.59 | 68.66 | 1,863,024 | -0.62(-0.90%) |
Jun 05, 2015 | 69.15 | 69.54 | 68.44 | 69.29 | 1,646,540 | +0.15(+0.21%) |
Jun 04, 2015 | 69.84 | 70.16 | 69.01 | 69.14 | 2,054,737 | -1.14(-1.62%) |
Jun 03, 2015 | 70.53 | 70.62 | 69.99 | 70.28 | 2,114,104 | +0.01(+0.02%) |
Jun 02, 2015 | 69.70 | 70.45 | 69.35 | 70.26 | 2,472,959 | +0.12(+0.18%) |