Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.17 | 68.35 | 67.44 | 67.58 | 549,626 | -0.75(-1.09%) |
Aug 28, 2015 | 68.17 | 68.53 | 67.93 | 68.33 | 115,869 | -0.13(-0.18%) |
Aug 27, 2015 | 67.86 | 73.98 | 67.12 | 68.45 | 304,047 | +1.64(+2.45%) |
Aug 26, 2015 | 65.85 | 66.94 | 64.76 | 66.81 | 133,143 | +2.55(+3.97%) |
Aug 25, 2015 | 65.08 | 66.99 | 64.23 | 64.26 | 111,469 | -0.17(-0.27%) |
Aug 24, 2015 | 66.23 | 66.64 | 53.34 | 64.44 | 271,143 | -2.66(-3.96%) |
Aug 21, 2015 | 68.96 | 68.96 | 67.09 | 67.09 | 121,041 | -2.31(-3.32%) |
Aug 20, 2015 | 70.57 | 70.57 | 69.40 | 69.40 | 93,481 | -1.75(-2.45%) |
Aug 19, 2015 | 71.22 | 71.56 | 70.71 | 71.15 | 161,953 | -0.28(-0.39%) |
Aug 18, 2015 | 71.67 | 71.73 | 71.37 | 71.43 | 78,614 | -0.09(-0.13%) |
Aug 17, 2015 | 70.68 | 71.52 | 70.49 | 71.52 | 228,665 | +0.72(+1.01%) |
Aug 14, 2015 | 70.48 | 70.83 | 70.44 | 70.81 | 78,063 | +0.17(+0.25%) |
Aug 13, 2015 | 70.50 | 70.98 | 70.47 | 70.63 | 117,603 | +0.25(+0.36%) |
Aug 12, 2015 | 69.98 | 70.50 | 69.24 | 70.38 | 123,599 | -0.22(-0.32%) |
Aug 11, 2015 | 70.61 | 70.93 | 70.29 | 70.60 | 56,876 | -0.42(-0.60%) |
Aug 10, 2015 | 70.95 | 71.28 | 70.87 | 71.03 | 145,652 | +0.53(+0.75%) |
Aug 07, 2015 | 70.51 | 70.66 | 69.90 | 70.50 | 89,523 | -0.05(-0.07%) |
Aug 06, 2015 | 71.95 | 71.95 | 70.42 | 70.55 | 214,837 | -1.29(-1.80%) |
Aug 05, 2015 | 71.50 | 71.98 | 71.46 | 71.83 | 142,112 | +0.29(+0.41%) |
Aug 04, 2015 | 71.70 | 71.73 | 71.33 | 71.54 | 55,539 | -0.27(-0.38%) |
Aug 03, 2015 | 72.07 | 72.16 | 71.45 | 71.82 | 286,758 | -0.08(-0.11%) |
Jul 31, 2015 | 72.04 | 72.19 | 71.82 | 71.89 | 42,856 | +0.01(+0.01%) |
Jul 30, 2015 | 71.75 | 71.96 | 71.38 | 71.88 | 45,950 | -0.07(-0.09%) |
Jul 29, 2015 | 71.69 | 71.95 | 71.55 | 71.95 | 67,724 | +0.47(+0.65%) |
Jul 28, 2015 | 71.08 | 71.51 | 70.67 | 71.48 | 38,689 | +0.90(+1.28%) |
Jul 27, 2015 | 70.86 | 70.97 | 70.58 | 70.58 | 123,236 | -0.55(-0.78%) |
Jul 24, 2015 | 72.28 | 72.28 | 71.01 | 71.14 | 40,837 | -0.17(-0.23%) |
Jul 23, 2015 | 71.88 | 71.93 | 71.23 | 71.30 | 74,008 | -0.36(-0.50%) |
Jul 22, 2015 | 71.25 | 71.70 | 71.21 | 71.66 | 240,069 | +0.03(+0.04%) |
Jul 21, 2015 | 72.04 | 72.04 | 71.36 | 71.63 | 98,080 | -0.41(-0.57%) |
Jul 20, 2015 | 71.94 | 72.19 | 71.84 | 72.04 | 440,375 | +0.23(+0.32%) |
Jul 17, 2015 | 71.81 | 71.81 | 71.48 | 71.81 | 124,896 | +0.00(+0.00%) |
Jul 16, 2015 | 71.71 | 71.82 | 71.37 | 71.81 | 46,810 | +0.41(+0.57%) |
Jul 15, 2015 | 71.50 | 71.59 | 71.23 | 71.40 | 59,968 | -0.14(-0.19%) |
Jul 14, 2015 | 71.19 | 71.61 | 71.19 | 71.53 | 56,154 | +0.41(+0.57%) |
Jul 13, 2015 | 70.87 | 71.17 | 70.81 | 71.13 | 235,237 | +0.75(+1.06%) |
Jul 10, 2015 | 69.90 | 70.48 | 69.90 | 70.38 | 124,849 | +1.08(+1.55%) |
Jul 09, 2015 | 69.79 | 69.79 | 69.18 | 69.30 | 88,242 | +0.28(+0.41%) |
Jul 08, 2015 | 69.73 | 69.73 | 68.98 | 69.02 | 51,322 | -1.03(-1.47%) |
Jul 07, 2015 | 69.86 | 70.06 | 68.77 | 70.05 | 212,142 | +0.44(+0.63%) |
Jul 06, 2015 | 69.17 | 69.90 | 69.17 | 69.61 | 38,458 | -0.15(-0.21%) |
Jul 02, 2015 | 70.11 | 69.76 | 69.76 | 69.76 | 20,318 | -0.16(-0.22%) |
Jul 01, 2015 | 69.83 | 69.93 | 69.63 | 69.92 | 39,433 | +0.65(+0.94%) |
Jun 30, 2015 | 69.58 | 69.64 | 69.08 | 69.27 | 17,650 | +0.20(+0.29%) |
Jun 29, 2015 | 69.77 | 70.02 | 68.95 | 69.06 | 56,115 | -1.31(-1.86%) |
Jun 26, 2015 | 70.64 | 70.79 | 70.18 | 70.37 | 27,557 | -0.21(-0.30%) |
Jun 25, 2015 | 70.40 | 70.69 | 70.35 | 70.58 | 13,202 | +0.39(+0.55%) |
Jun 24, 2015 | 70.80 | 70.80 | 70.15 | 70.20 | 24,080 | -0.62(-0.88%) |
Jun 23, 2015 | 70.86 | 70.86 | 70.61 | 70.82 | 20,575 | +0.14(+0.19%) |
Jun 22, 2015 | 70.76 | 70.95 | 70.65 | 70.68 | 14,714 | +0.32(+0.45%) |
Jun 19, 2015 | 70.37 | 70.55 | 70.28 | 70.37 | 108,570 | -0.06(-0.09%) |
Jun 18, 2015 | 69.71 | 70.49 | 69.71 | 70.43 | 18,324 | +0.99(+1.42%) |
Jun 17, 2015 | 69.63 | 69.68 | 69.14 | 69.44 | 21,676 | +0.11(+0.15%) |
Jun 16, 2015 | 68.95 | 69.39 | 68.95 | 69.33 | 17,897 | +0.45(+0.66%) |
Jun 15, 2015 | 68.62 | 69.06 | 68.38 | 68.88 | 12,627 | -0.05(-0.07%) |
Jun 12, 2015 | 69.06 | 69.10 | 68.86 | 68.92 | 13,663 | -0.38(-0.54%) |
Jun 11, 2015 | 69.28 | 69.51 | 69.26 | 69.30 | 22,216 | +0.19(+0.28%) |
Jun 10, 2015 | 68.44 | 69.17 | 68.44 | 69.11 | 10,496 | +0.83(+1.22%) |
Jun 09, 2015 | 68.32 | 68.34 | 67.67 | 68.28 | 21,961 | +0.06(+0.09%) |
Jun 08, 2015 | 68.45 | 68.56 | 68.18 | 68.22 | 11,041 | -0.41(-0.59%) |
Jun 05, 2015 | 68.70 | 68.83 | 68.45 | 68.63 | 17,097 | -0.20(-0.29%) |
Jun 04, 2015 | 69.21 | 69.33 | 68.65 | 68.83 | 35,586 | -0.54(-0.78%) |
Jun 03, 2015 | 69.43 | 69.56 | 69.29 | 69.37 | 25,558 | +0.11(+0.15%) |
Jun 02, 2015 | 69.40 | 69.53 | 69.19 | 69.26 | 19,616 | -0.30(-0.43%) |