Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 59.64 | 60.78 | 59.30 | 60.52 | 8,865,730 | +0.39(+0.65%) |
Aug 28, 2015 | 59.53 | 60.19 | 59.09 | 60.13 | 8,398,322 | +0.23(+0.38%) |
Aug 27, 2015 | 59.41 | 60.35 | 58.77 | 59.90 | 10,783,135 | +1.42(+2.42%) |
Aug 26, 2015 | 58.45 | 58.65 | 57.43 | 58.49 | 10,465,350 | +1.43(+2.51%) |
Aug 25, 2015 | 59.56 | 59.77 | 57.03 | 57.05 | 11,905,803 | -0.60(-1.04%) |
Aug 24, 2015 | 56.86 | 59.29 | 55.61 | 57.66 | 19,208,354 | -1.73(-2.91%) |
Aug 21, 2015 | 60.13 | 60.41 | 59.35 | 59.38 | 14,910,451 | -1.12(-1.85%) |
Aug 20, 2015 | 61.19 | 61.62 | 60.50 | 60.50 | 9,789,132 | -0.79(-1.29%) |
Aug 19, 2015 | 61.96 | 62.19 | 61.01 | 61.29 | 7,404,475 | -1.12(-1.79%) |
Aug 18, 2015 | 62.16 | 62.55 | 61.90 | 62.41 | 6,499,868 | +0.22(+0.36%) |
Aug 17, 2015 | 61.86 | 62.26 | 61.13 | 62.19 | 6,601,526 | +0.04(+0.06%) |
Aug 14, 2015 | 61.49 | 62.34 | 61.44 | 62.15 | 4,813,991 | +0.58(+0.94%) |
Aug 13, 2015 | 62.19 | 62.22 | 61.52 | 61.57 | 7,151,665 | -0.92(-1.47%) |
Aug 12, 2015 | 61.21 | 62.64 | 60.90 | 62.49 | 11,825,426 | +0.70(+1.13%) |
Aug 11, 2015 | 62.34 | 62.49 | 61.15 | 61.79 | 11,357,066 | -1.68(-2.64%) |
Aug 10, 2015 | 61.79 | 63.59 | 61.68 | 63.47 | 11,419,390 | +2.27(+3.71%) |
Aug 07, 2015 | 61.38 | 61.88 | 60.92 | 61.20 | 9,916,217 | -0.13(-0.22%) |
Aug 06, 2015 | 60.95 | 61.48 | 60.32 | 61.33 | 7,084,468 | +0.46(+0.75%) |
Aug 05, 2015 | 61.36 | 61.70 | 60.74 | 60.87 | 5,786,928 | +0.22(+0.37%) |
Aug 04, 2015 | 61.23 | 61.65 | 60.43 | 60.65 | 7,352,369 | -0.52(-0.85%) |
Aug 03, 2015 | 62.09 | 62.10 | 60.77 | 61.17 | 8,137,760 | -1.08(-1.74%) |
Jul 31, 2015 | 62.23 | 62.58 | 61.88 | 62.26 | 7,835,139 | +0.22(+0.36%) |
Jul 30, 2015 | 60.95 | 62.05 | 60.71 | 62.03 | 9,328,723 | +0.81(+1.32%) |
Jul 29, 2015 | 61.20 | 61.33 | 60.58 | 61.23 | 17,422,922 | -0.36(-0.58%) |
Jul 28, 2015 | 60.11 | 61.88 | 60.01 | 61.58 | 19,827,374 | +1.95(+3.27%) |
Jul 27, 2015 | 59.52 | 59.95 | 59.20 | 59.64 | 12,970,508 | -0.62(-1.03%) |
Jul 24, 2015 | 60.89 | 61.04 | 60.06 | 60.25 | 11,589,213 | -0.62(-1.01%) |
Jul 23, 2015 | 61.52 | 62.58 | 60.69 | 60.87 | 17,566,336 | -2.28(-3.61%) |
Jul 22, 2015 | 64.13 | 64.23 | 62.67 | 63.15 | 12,855,984 | -1.95(-2.99%) |
Jul 21, 2015 | 64.77 | 65.63 | 64.33 | 65.10 | 5,925,852 | -0.02(-0.04%) |
Jul 20, 2015 | 65.76 | 65.95 | 65.04 | 65.12 | 5,419,786 | -0.72(-1.09%) |
Jul 17, 2015 | 66.15 | 66.22 | 65.53 | 65.84 | 3,702,555 | -0.47(-0.72%) |
Jul 16, 2015 | 67.10 | 67.21 | 66.04 | 66.32 | 4,655,403 | +0.29(+0.44%) |
Jul 15, 2015 | 66.33 | 66.57 | 65.70 | 66.03 | 4,666,928 | -0.24(-0.36%) |
Jul 14, 2015 | 65.53 | 66.43 | 65.52 | 66.26 | 4,839,167 | +0.64(+0.98%) |
Jul 13, 2015 | 65.01 | 65.92 | 64.86 | 65.62 | 5,389,865 | +1.17(+1.81%) |
Jul 10, 2015 | 64.83 | 65.04 | 64.23 | 64.45 | 4,455,011 | +0.36(+0.56%) |
Jul 09, 2015 | 65.45 | 65.66 | 63.91 | 64.09 | 5,826,024 | -0.45(-0.70%) |
Jul 08, 2015 | 65.15 | 65.30 | 64.14 | 64.54 | 5,513,033 | -1.35(-2.05%) |
Jul 07, 2015 | 65.11 | 65.99 | 64.24 | 65.89 | 6,619,284 | +0.66(+1.01%) |
Jul 06, 2015 | 65.62 | 66.01 | 64.90 | 65.23 | 6,241,521 | -0.96(-1.46%) |
Jul 02, 2015 | 66.32 | 66.20 | 66.20 | 66.20 | 3,291,447 | +0.34(+0.51%) |
Jul 01, 2015 | 66.99 | 67.04 | 65.54 | 65.86 | 6,750,832 | -0.68(-1.03%) |
Jun 30, 2015 | 67.54 | 67.66 | 66.53 | 66.54 | 5,197,938 | -0.38(-0.56%) |
Jun 29, 2015 | 67.64 | 68.05 | 66.76 | 66.92 | 6,051,124 | -1.19(-1.75%) |
Jun 26, 2015 | 67.86 | 68.21 | 67.32 | 68.11 | 5,592,404 | +0.08(+0.12%) |
Jun 25, 2015 | 69.21 | 69.30 | 67.99 | 68.03 | 4,122,652 | -1.14(-1.64%) |
Jun 24, 2015 | 69.66 | 69.67 | 69.09 | 69.17 | 4,351,009 | -0.22(-0.32%) |
Jun 23, 2015 | 69.37 | 69.52 | 69.12 | 69.39 | 3,236,320 | +0.14(+0.20%) |
Jun 22, 2015 | 69.01 | 69.29 | 68.81 | 69.25 | 4,650,709 | +0.59(+0.86%) |
Jun 19, 2015 | 68.46 | 69.01 | 68.37 | 68.66 | 4,985,094 | +0.06(+0.09%) |
Jun 18, 2015 | 68.12 | 68.83 | 68.12 | 68.60 | 4,300,277 | +0.15(+0.22%) |
Jun 17, 2015 | 68.17 | 68.68 | 67.72 | 68.45 | 4,337,402 | +0.52(+0.76%) |
Jun 16, 2015 | 68.09 | 68.27 | 67.66 | 67.93 | 3,690,730 | -0.42(-0.62%) |
Jun 15, 2015 | 68.36 | 68.56 | 67.74 | 68.36 | 3,468,383 | -0.56(-0.82%) |
Jun 12, 2015 | 69.00 | 69.36 | 68.70 | 68.92 | 2,820,531 | -0.25(-0.36%) |
Jun 11, 2015 | 69.52 | 69.63 | 68.97 | 69.17 | 3,661,711 | -0.24(-0.35%) |
Jun 10, 2015 | 68.61 | 69.59 | 68.54 | 69.41 | 6,012,773 | +1.37(+2.02%) |
Jun 09, 2015 | 67.83 | 68.74 | 67.82 | 68.04 | 5,078,444 | +0.46(+0.67%) |
Jun 08, 2015 | 67.31 | 67.85 | 67.30 | 67.59 | 4,277,559 | +0.08(+0.12%) |
Jun 05, 2015 | 66.69 | 67.86 | 66.61 | 67.51 | 5,019,168 | +0.45(+0.68%) |
Jun 04, 2015 | 67.08 | 67.78 | 66.94 | 67.05 | 4,812,009 | -0.60(-0.88%) |
Jun 03, 2015 | 67.94 | 68.29 | 67.32 | 67.65 | 3,621,907 | +0.05(+0.07%) |
Jun 02, 2015 | 66.85 | 68.00 | 66.74 | 67.60 | 3,590,923 | +0.50(+0.75%) |