Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.79 | 52.50 | 51.23 | 51.57 | 1,457,859 | -0.28(-0.55%) |
Aug 28, 2015 | 50.92 | 52.03 | 50.74 | 51.85 | 1,347,141 | +0.91(+1.78%) |
Aug 27, 2015 | 50.26 | 51.38 | 50.01 | 50.94 | 1,683,414 | +1.39(+2.81%) |
Aug 26, 2015 | 49.48 | 50.42 | 47.81 | 49.55 | 2,546,131 | +0.52(+1.07%) |
Aug 25, 2015 | 52.49 | 52.49 | 48.99 | 49.03 | 2,286,381 | -1.99(-3.90%) |
Aug 24, 2015 | 53.15 | 53.15 | 49.71 | 51.02 | 1,639,707 | -2.70(-5.03%) |
Aug 21, 2015 | 54.23 | 54.48 | 53.52 | 53.73 | 1,470,672 | -0.95(-1.73%) |
Aug 20, 2015 | 55.13 | 55.19 | 54.52 | 54.67 | 1,118,753 | -0.98(-1.77%) |
Aug 19, 2015 | 55.84 | 56.01 | 55.09 | 55.65 | 594,537 | -0.37(-0.66%) |
Aug 18, 2015 | 56.14 | 56.29 | 55.79 | 56.02 | 480,598 | -0.35(-0.63%) |
Aug 17, 2015 | 55.85 | 56.55 | 55.71 | 56.38 | 645,828 | +0.13(+0.23%) |
Aug 14, 2015 | 55.16 | 56.36 | 55.10 | 56.25 | 911,407 | +0.84(+1.51%) |
Aug 13, 2015 | 55.21 | 55.80 | 54.86 | 55.41 | 958,957 | +0.22(+0.40%) |
Aug 12, 2015 | 55.07 | 55.30 | 54.24 | 55.19 | 953,636 | -0.49(-0.88%) |
Aug 11, 2015 | 55.45 | 55.82 | 54.92 | 55.68 | 1,188,206 | +0.02(+0.03%) |
Aug 10, 2015 | 54.88 | 55.78 | 54.38 | 55.66 | 1,305,390 | +0.91(+1.67%) |
Aug 07, 2015 | 54.27 | 54.76 | 53.96 | 54.75 | 1,067,566 | +0.49(+0.91%) |
Aug 06, 2015 | 54.16 | 54.32 | 53.42 | 54.26 | 980,469 | -0.08(-0.14%) |
Aug 05, 2015 | 54.09 | 54.56 | 53.78 | 54.33 | 766,608 | +0.30(+0.55%) |
Aug 04, 2015 | 53.61 | 54.46 | 53.61 | 54.03 | 531,535 | +0.22(+0.40%) |
Aug 03, 2015 | 54.39 | 54.53 | 53.43 | 53.82 | 703,614 | -0.58(-1.06%) |
Jul 31, 2015 | 54.45 | 54.71 | 54.11 | 54.39 | 1,004,447 | +0.05(+0.08%) |
Jul 30, 2015 | 54.42 | 54.52 | 54.04 | 54.35 | 1,434,004 | -0.06(-0.11%) |
Jul 29, 2015 | 53.54 | 54.55 | 53.25 | 54.41 | 1,387,532 | +0.75(+1.39%) |
Jul 28, 2015 | 53.40 | 53.89 | 53.03 | 53.66 | 1,054,410 | +0.52(+0.98%) |
Jul 27, 2015 | 53.29 | 53.46 | 52.73 | 53.14 | 1,139,335 | -0.23(-0.43%) |
Jul 24, 2015 | 53.64 | 53.74 | 53.22 | 53.37 | 1,803,259 | -0.17(-0.32%) |
Jul 23, 2015 | 54.86 | 54.86 | 53.46 | 53.54 | 1,986,241 | -0.93(-1.71%) |
Jul 22, 2015 | 55.34 | 55.59 | 53.06 | 54.47 | 5,371,712 | +4.16(+8.26%) |
Jul 21, 2015 | 50.60 | 50.78 | 50.15 | 50.31 | 1,269,531 | -0.49(-0.97%) |
Jul 20, 2015 | 50.18 | 51.17 | 50.18 | 50.81 | 1,813,811 | +0.49(+0.98%) |
Jul 17, 2015 | 50.56 | 50.68 | 50.14 | 50.31 | 1,411,058 | -0.43(-0.85%) |
Jul 16, 2015 | 49.53 | 50.90 | 49.48 | 50.74 | 2,657,964 | +1.61(+3.27%) |
Jul 15, 2015 | 49.56 | 49.82 | 48.84 | 49.14 | 1,142,479 | -0.39(-0.79%) |
Jul 14, 2015 | 49.22 | 49.65 | 49.09 | 49.53 | 1,109,713 | +0.44(+0.89%) |
Jul 13, 2015 | 48.88 | 49.16 | 48.42 | 49.09 | 1,087,852 | +0.70(+1.44%) |
Jul 10, 2015 | 48.43 | 48.74 | 47.89 | 48.39 | 1,880,045 | +0.42(+0.88%) |
Jul 09, 2015 | 48.55 | 48.95 | 47.79 | 47.97 | 1,219,755 | -0.17(-0.35%) |
Jul 08, 2015 | 48.88 | 49.12 | 48.10 | 48.14 | 1,198,938 | -1.14(-2.32%) |
Jul 07, 2015 | 48.70 | 49.34 | 48.29 | 49.28 | 1,027,170 | +0.54(+1.10%) |
Jul 06, 2015 | 48.78 | 49.29 | 48.50 | 48.75 | 934,066 | -0.30(-0.61%) |
Jul 02, 2015 | 49.11 | 49.05 | 49.05 | 49.05 | 1,018,365 | -0.03(-0.06%) |
Jul 01, 2015 | 48.63 | 49.34 | 48.36 | 49.08 | 1,780,582 | +1.06(+2.21%) |
Jun 30, 2015 | 48.64 | 48.87 | 48.01 | 48.02 | 2,588,679 | -0.06(-0.13%) |
Jun 29, 2015 | 48.65 | 49.23 | 48.06 | 48.08 | 2,354,856 | -0.95(-1.94%) |
Jun 26, 2015 | 50.25 | 50.37 | 48.92 | 49.03 | 2,506,656 | -1.04(-2.09%) |
Jun 25, 2015 | 50.82 | 50.91 | 50.02 | 50.08 | 1,458,115 | -0.55(-1.09%) |
Jun 24, 2015 | 51.17 | 51.50 | 50.61 | 50.63 | 1,170,581 | -0.70(-1.36%) |
Jun 23, 2015 | 51.39 | 51.87 | 51.12 | 51.33 | 1,602,487 | -0.09(-0.18%) |
Jun 22, 2015 | 52.63 | 53.02 | 51.10 | 51.42 | 3,858,270 | -1.75(-3.29%) |
Jun 19, 2015 | 52.74 | 53.31 | 52.63 | 53.17 | 1,847,362 | +0.53(+1.01%) |
Jun 18, 2015 | 52.37 | 52.65 | 52.23 | 52.64 | 968,695 | +0.38(+0.74%) |
Jun 17, 2015 | 51.74 | 52.25 | 51.62 | 52.26 | 1,052,224 | +0.67(+1.30%) |
Jun 16, 2015 | 51.33 | 51.79 | 51.22 | 51.59 | 924,797 | +0.26(+0.51%) |
Jun 15, 2015 | 51.54 | 51.87 | 51.23 | 51.33 | 842,822 | -0.66(-1.27%) |
Jun 12, 2015 | 52.14 | 52.30 | 51.79 | 51.99 | 646,562 | -0.31(-0.59%) |
Jun 11, 2015 | 51.86 | 52.34 | 51.86 | 52.30 | 932,816 | +0.68(+1.31%) |
Jun 10, 2015 | 51.40 | 51.85 | 51.26 | 51.62 | 771,432 | +0.46(+0.91%) |
Jun 09, 2015 | 51.55 | 51.62 | 51.12 | 51.16 | 730,181 | -0.52(-1.00%) |
Jun 08, 2015 | 52.15 | 52.36 | 51.66 | 51.67 | 695,550 | -0.56(-1.07%) |
Jun 05, 2015 | 51.77 | 52.26 | 51.48 | 52.23 | 1,199,179 | +0.27(+0.53%) |
Jun 04, 2015 | 51.63 | 52.02 | 51.49 | 51.96 | 1,478,467 | -0.25(-0.48%) |
Jun 03, 2015 | 51.83 | 52.44 | 51.69 | 52.21 | 877,248 | +0.22(+0.43%) |
Jun 02, 2015 | 51.89 | 52.06 | 51.58 | 51.99 | 1,467,146 | -0.02(-0.04%) |