Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.67 | 55.35 | 53.60 | 53.82 | 303,810 | -0.97(-1.78%) |
Aug 28, 2015 | 55.02 | 55.83 | 54.45 | 54.79 | 237,204 | -0.22(-0.40%) |
Aug 27, 2015 | 56.16 | 56.34 | 54.17 | 55.01 | 686,709 | -0.65(-1.16%) |
Aug 26, 2015 | 54.02 | 56.01 | 53.26 | 55.66 | 517,167 | +2.42(+4.54%) |
Aug 25, 2015 | 53.92 | 53.92 | 52.97 | 53.24 | 377,817 | +0.60(+1.13%) |
Aug 24, 2015 | 52.56 | 53.81 | 52.03 | 52.64 | 563,624 | -1.40(-2.59%) |
Aug 21, 2015 | 54.03 | 55.19 | 53.02 | 54.04 | 376,635 | -1.04(-1.89%) |
Aug 20, 2015 | 56.50 | 56.85 | 55.05 | 55.08 | 217,528 | -2.07(-3.63%) |
Aug 19, 2015 | 57.54 | 58.09 | 56.89 | 57.15 | 145,749 | -0.79(-1.36%) |
Aug 18, 2015 | 57.65 | 58.19 | 57.65 | 57.94 | 155,575 | +0.02(+0.03%) |
Aug 17, 2015 | 56.90 | 57.93 | 56.57 | 57.92 | 214,237 | +0.69(+1.21%) |
Aug 14, 2015 | 56.99 | 57.40 | 56.76 | 57.23 | 220,594 | +0.09(+0.15%) |
Aug 13, 2015 | 57.10 | 57.74 | 56.74 | 57.14 | 151,248 | -0.03(-0.05%) |
Aug 12, 2015 | 57.00 | 57.35 | 56.30 | 57.17 | 189,443 | -0.30(-0.52%) |
Aug 11, 2015 | 57.37 | 57.86 | 57.09 | 57.47 | 172,925 | -0.21(-0.37%) |
Aug 10, 2015 | 57.79 | 58.40 | 57.53 | 57.68 | 291,465 | +0.16(+0.28%) |
Aug 07, 2015 | 57.21 | 57.60 | 56.86 | 57.52 | 204,501 | -0.12(-0.20%) |
Aug 06, 2015 | 58.60 | 58.85 | 57.04 | 57.63 | 281,573 | -0.86(-1.47%) |
Aug 05, 2015 | 58.48 | 58.76 | 58.10 | 58.49 | 301,129 | +0.38(+0.65%) |
Aug 04, 2015 | 57.73 | 58.52 | 57.52 | 58.12 | 236,700 | +0.45(+0.79%) |
Aug 03, 2015 | 58.01 | 58.21 | 57.35 | 57.66 | 289,462 | -0.03(-0.05%) |
Jul 31, 2015 | 57.89 | 58.37 | 57.49 | 57.69 | 454,786 | +0.09(+0.15%) |
Jul 30, 2015 | 57.80 | 57.80 | 56.61 | 57.61 | 273,165 | -0.80(-1.37%) |
Jul 29, 2015 | 57.55 | 58.51 | 57.39 | 58.41 | 376,156 | +0.77(+1.34%) |
Jul 28, 2015 | 57.81 | 57.81 | 56.87 | 57.63 | 386,160 | +0.08(+0.13%) |
Jul 27, 2015 | 57.46 | 57.61 | 56.99 | 57.56 | 266,355 | -0.07(-0.12%) |
Jul 24, 2015 | 58.39 | 58.68 | 57.50 | 57.63 | 347,704 | -0.98(-1.68%) |
Jul 23, 2015 | 59.34 | 59.41 | 58.51 | 58.61 | 291,340 | -0.66(-1.11%) |
Jul 22, 2015 | 59.10 | 59.43 | 58.93 | 59.26 | 387,269 | +0.29(+0.49%) |
Jul 21, 2015 | 59.02 | 59.48 | 58.91 | 58.97 | 290,423 | -0.15(-0.26%) |
Jul 20, 2015 | 58.69 | 59.21 | 58.49 | 59.13 | 249,958 | +0.41(+0.71%) |
Jul 17, 2015 | 58.85 | 59.05 | 58.32 | 58.71 | 259,816 | -0.16(-0.28%) |
Jul 16, 2015 | 58.62 | 58.90 | 58.36 | 58.88 | 357,326 | +0.60(+1.02%) |
Jul 15, 2015 | 58.64 | 59.06 | 58.06 | 58.28 | 498,389 | -0.22(-0.38%) |
Jul 14, 2015 | 58.08 | 58.68 | 57.81 | 58.50 | 278,852 | +0.42(+0.73%) |
Jul 13, 2015 | 57.97 | 58.37 | 57.83 | 58.08 | 459,914 | +0.44(+0.77%) |
Jul 10, 2015 | 58.05 | 58.05 | 57.31 | 57.64 | 411,395 | +0.15(+0.27%) |
Jul 09, 2015 | 58.96 | 58.96 | 57.46 | 57.48 | 1,266,548 | -0.53(-0.91%) |
Jul 08, 2015 | 57.71 | 58.44 | 56.98 | 58.01 | 8,342,556 | -0.33(-0.56%) |
Jul 07, 2015 | 56.28 | 58.57 | 56.28 | 58.34 | 936,738 | +2.76(+4.97%) |
Jul 06, 2015 | 54.88 | 55.65 | 54.56 | 55.58 | 277,420 | +0.22(+0.40%) |
Jul 02, 2015 | 56.45 | 55.36 | 55.36 | 55.36 | 277,161 | -0.74(-1.32%) |
Jul 01, 2015 | 56.31 | 56.40 | 55.70 | 56.10 | 333,920 | +0.23(+0.41%) |
Jun 30, 2015 | 56.29 | 56.34 | 55.48 | 55.87 | 433,743 | +0.18(+0.33%) |
Jun 29, 2015 | 56.08 | 56.56 | 55.47 | 55.68 | 289,735 | -0.71(-1.26%) |
Jun 26, 2015 | 56.85 | 56.87 | 56.12 | 56.40 | 322,731 | -0.25(-0.44%) |
Jun 25, 2015 | 56.41 | 56.75 | 55.97 | 56.65 | 265,957 | +0.53(+0.94%) |
Jun 24, 2015 | 56.96 | 56.96 | 55.87 | 56.12 | 279,346 | -0.85(-1.49%) |
Jun 23, 2015 | 56.96 | 57.19 | 56.51 | 56.96 | 297,687 | -0.01(-0.02%) |
Jun 22, 2015 | 56.76 | 57.02 | 56.73 | 56.97 | 326,248 | +0.68(+1.21%) |
Jun 19, 2015 | 56.27 | 56.45 | 55.63 | 56.29 | 330,729 | +0.18(+0.33%) |
Jun 18, 2015 | 54.88 | 56.31 | 54.88 | 56.11 | 313,930 | +1.36(+2.48%) |
Jun 17, 2015 | 54.93 | 55.08 | 54.54 | 54.75 | 257,025 | +0.01(+0.02%) |
Jun 16, 2015 | 53.40 | 54.75 | 53.27 | 54.74 | 195,361 | +1.18(+2.21%) |
Jun 15, 2015 | 53.64 | 54.09 | 53.05 | 53.56 | 233,646 | -0.61(-1.12%) |
Jun 12, 2015 | 53.80 | 54.24 | 53.53 | 54.16 | 234,533 | +0.22(+0.41%) |
Jun 11, 2015 | 53.93 | 53.96 | 53.50 | 53.94 | 168,072 | +0.11(+0.20%) |
Jun 10, 2015 | 53.47 | 54.22 | 53.06 | 53.84 | 200,326 | +0.70(+1.32%) |
Jun 09, 2015 | 53.06 | 53.34 | 52.83 | 53.14 | 145,602 | +0.02(+0.04%) |
Jun 08, 2015 | 53.35 | 53.47 | 52.97 | 53.12 | 134,456 | -0.20(-0.38%) |
Jun 05, 2015 | 52.88 | 53.44 | 52.21 | 53.32 | 154,735 | +0.38(+0.73%) |
Jun 04, 2015 | 53.79 | 53.79 | 52.59 | 52.93 | 162,748 | -1.20(-2.22%) |
Jun 03, 2015 | 52.86 | 54.15 | 52.62 | 54.14 | 263,691 | +1.33(+2.51%) |
Jun 02, 2015 | 52.21 | 53.21 | 52.04 | 52.81 | 131,931 | +0.19(+0.37%) |