Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.00 | 54.01 | 54.00 | 54.01 | 1,426 | -0.21(-0.38%) |
Aug 28, 2015 | 53.81 | 54.22 | 53.81 | 54.22 | 2,401 | +0.35(+0.64%) |
Aug 27, 2015 | 53.85 | 54.14 | 53.82 | 53.87 | 9,539 | +0.28(+0.52%) |
Aug 26, 2015 | 53.62 | 53.81 | 52.46 | 53.59 | 11,443 | +0.54(+1.01%) |
Aug 25, 2015 | 53.36 | 53.59 | 53.05 | 53.05 | 12,639 | +0.13(+0.25%) |
Aug 24, 2015 | 48.23 | 53.68 | 48.23 | 52.92 | 95,420 | -0.51(-0.95%) |
Aug 21, 2015 | 53.75 | 53.75 | 53.32 | 53.43 | 74,542 | -0.29(-0.53%) |
Aug 20, 2015 | 53.74 | 53.92 | 53.64 | 53.71 | 25,490 | -0.22(-0.41%) |
Aug 19, 2015 | 54.12 | 54.19 | 53.93 | 53.93 | 4,002 | -0.25(-0.46%) |
Aug 18, 2015 | 54.40 | 54.40 | 54.13 | 54.18 | 6,329 | -0.04(-0.07%) |
Aug 17, 2015 | 54.22 | 54.71 | 54.10 | 54.22 | 17,645 | -0.13(-0.24%) |
Aug 14, 2015 | 54.41 | 54.51 | 54.24 | 54.35 | 384,456 | +0.18(+0.33%) |
Aug 13, 2015 | 54.30 | 54.36 | 54.17 | 54.17 | 6,754 | -0.02(-0.03%) |
Aug 12, 2015 | 54.10 | 54.79 | 53.58 | 54.19 | 38,922 | -0.15(-0.27%) |
Aug 11, 2015 | 54.41 | 54.49 | 54.28 | 54.33 | 4,921 | -0.46(-0.83%) |
Aug 10, 2015 | 54.69 | 54.99 | 54.61 | 54.79 | 55,134 | +0.22(+0.40%) |
Aug 07, 2015 | 54.77 | 54.80 | 54.45 | 54.57 | 30,040 | -0.20(-0.36%) |
Aug 06, 2015 | 54.86 | 54.86 | 54.77 | 54.77 | 96,052 | -0.38(-0.70%) |
Aug 05, 2015 | 55.41 | 55.41 | 55.13 | 55.16 | 11,835 | -0.09(-0.17%) |
Aug 04, 2015 | 55.24 | 55.25 | 55.10 | 55.25 | 2,573 | +0.25(+0.45%) |
Aug 03, 2015 | 54.88 | 55.00 | 54.88 | 55.00 | 5,792 | -0.33(-0.59%) |
Jul 31, 2015 | 57.08 | 57.08 | 55.28 | 55.32 | 2,725 | -0.10(-0.18%) |
Jul 30, 2015 | 55.45 | 55.45 | 55.42 | 55.42 | 1,216 | +0.15(+0.27%) |
Jul 29, 2015 | 55.10 | 55.27 | 55.04 | 55.27 | 1,299 | +0.55(+1.01%) |
Jul 28, 2015 | 54.71 | 54.72 | 54.71 | 54.72 | 69,331 | +0.38(+0.69%) |
Jul 27, 2015 | 54.61 | 54.75 | 54.34 | 54.34 | 4,003 | -0.50(-0.92%) |
Jul 24, 2015 | 54.84 | 54.84 | 54.84 | 54.84 | 875 | -0.12(-0.21%) |
Jul 23, 2015 | 55.10 | 55.26 | 54.96 | 54.96 | 15,101 | -0.16(-0.30%) |
Jul 22, 2015 | 55.21 | 55.21 | 55.12 | 55.12 | 1,925 | -0.47(-0.85%) |
Jul 21, 2015 | 55.56 | 55.60 | 55.56 | 55.60 | 1,155 | -0.11(-0.20%) |
Jul 20, 2015 | 56.07 | 56.07 | 55.61 | 55.71 | 2,613 | -0.08(-0.15%) |
Jul 17, 2015 | 55.98 | 55.98 | 55.79 | 55.79 | 1,014 | -0.19(-0.34%) |
Jul 16, 2015 | 55.89 | 55.98 | 55.89 | 55.98 | 3,345 | +0.05(+0.10%) |
Jul 15, 2015 | 55.77 | 55.92 | 55.77 | 55.92 | 661 | +0.15(+0.26%) |
Jul 14, 2015 | 55.95 | 55.95 | 55.77 | 55.78 | 8,397 | -0.36(-0.65%) |
Jul 13, 2015 | 55.97 | 56.14 | 55.97 | 56.14 | 987 | +0.27(+0.48%) |
Jul 10, 2015 | 55.28 | 55.89 | 55.28 | 55.88 | 2,094 | +0.38(+0.69%) |
Jul 09, 2015 | 55.32 | 55.51 | 55.32 | 55.49 | 12,768 | +0.55(+0.99%) |
Jul 08, 2015 | 55.17 | 55.41 | 54.95 | 54.95 | 2,212 | -0.43(-0.78%) |
Jul 07, 2015 | 55.37 | 55.55 | 55.11 | 55.38 | 12,125 | -0.25(-0.45%) |
Jul 06, 2015 | 55.71 | 55.71 | 55.63 | 55.63 | 2,188 | -0.10(-0.17%) |
Jul 02, 2015 | 55.84 | 55.72 | 55.72 | 55.72 | 17,312 | -0.06(-0.10%) |
Jul 01, 2015 | 55.76 | 55.93 | 55.69 | 55.78 | 15,241 | +0.81(+1.47%) |
Jun 30, 2015 | 55.62 | 55.62 | 54.97 | 54.97 | 51,348 | -0.55(-0.99%) |
Jun 29, 2015 | 55.43 | 55.69 | 55.43 | 55.52 | 5,492 | -0.54(-0.97%) |
Jun 26, 2015 | 56.06 | 56.07 | 55.97 | 56.06 | 8,457 | -0.06(-0.11%) |
Jun 25, 2015 | 56.19 | 56.24 | 56.12 | 56.12 | 20,627 | -0.09(-0.16%) |
Jun 24, 2015 | 56.43 | 56.43 | 56.21 | 56.21 | 1,583 | -0.07(-0.12%) |
Jun 23, 2015 | 56.42 | 56.42 | 56.28 | 56.28 | 11,782 | -0.09(-0.16%) |
Jun 22, 2015 | 56.55 | 56.55 | 56.21 | 56.37 | 13,229 | +0.27(+0.49%) |
Jun 19, 2015 | 56.27 | 56.27 | 55.95 | 56.10 | 4,509 | -0.00(-0.01%) |
Jun 18, 2015 | 56.10 | 56.10 | 56.09 | 56.10 | 1,978 | -0.00(-0.01%) |
Jun 17, 2015 | 56.13 | 56.13 | 55.96 | 56.10 | 5,004 | +0.15(+0.28%) |
Jun 16, 2015 | 55.96 | 56.10 | 55.88 | 55.95 | 12,853 | -0.05(-0.10%) |
Jun 15, 2015 | 56.12 | 56.12 | 55.85 | 56.00 | 4,706 | -0.26(-0.46%) |
Jun 12, 2015 | 56.33 | 56.35 | 56.18 | 56.26 | 3,525 | -0.19(-0.33%) |
Jun 11, 2015 | 56.40 | 56.45 | 56.36 | 56.45 | 5,216 | -0.00(-0.01%) |
Jun 10, 2015 | 56.44 | 56.48 | 56.35 | 56.45 | 4,808 | +0.30(+0.54%) |
Jun 08, 2015 | 56.48 | 56.48 | 56.15 | 56.15 | 301 | -0.27(-0.48%) |
Jun 05, 2015 | 56.49 | 56.49 | 56.38 | 56.42 | 4,742 | -0.01(-0.02%) |
Jun 04, 2015 | 56.55 | 56.56 | 56.43 | 56.43 | 5,403 | -0.38(-0.68%) |
Jun 03, 2015 | 56.80 | 56.82 | 56.66 | 56.82 | 2,126 | +0.05(+0.09%) |
Jun 02, 2015 | 56.64 | 56.83 | 56.64 | 56.77 | 10,040 | -0.29(-0.51%) |