Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.08 | 56.93 | 54.99 | 55.58 | 254,791 | +0.66(+1.20%) |
Aug 28, 2015 | 55.39 | 56.09 | 54.57 | 54.92 | 170,909 | -0.91(-1.64%) |
Aug 27, 2015 | 55.47 | 56.26 | 54.90 | 55.84 | 157,860 | +0.72(+1.30%) |
Aug 26, 2015 | 54.56 | 55.30 | 53.22 | 55.12 | 161,752 | +1.78(+3.35%) |
Aug 25, 2015 | 54.54 | 54.99 | 53.33 | 53.34 | 185,957 | +0.71(+1.34%) |
Aug 24, 2015 | 52.69 | 55.32 | 50.24 | 52.63 | 308,963 | -4.09(-7.22%) |
Aug 21, 2015 | 57.60 | 58.26 | 56.40 | 56.72 | 278,724 | -1.78(-3.05%) |
Aug 20, 2015 | 59.07 | 59.32 | 57.89 | 58.51 | 207,219 | -1.12(-1.88%) |
Aug 19, 2015 | 60.04 | 60.18 | 59.33 | 59.63 | 238,988 | -0.77(-1.27%) |
Aug 18, 2015 | 59.70 | 60.52 | 59.34 | 60.40 | 209,385 | +0.53(+0.88%) |
Aug 17, 2015 | 59.13 | 59.88 | 58.30 | 59.88 | 163,130 | +0.67(+1.13%) |
Aug 14, 2015 | 58.58 | 59.76 | 58.41 | 59.21 | 134,769 | +0.42(+0.72%) |
Aug 13, 2015 | 58.29 | 59.62 | 57.84 | 58.78 | 174,829 | +0.56(+0.96%) |
Aug 12, 2015 | 59.28 | 59.29 | 57.15 | 58.22 | 300,768 | -1.58(-2.64%) |
Aug 11, 2015 | 59.75 | 60.30 | 59.14 | 59.80 | 104,404 | -0.33(-0.56%) |
Aug 10, 2015 | 61.67 | 62.04 | 59.83 | 60.14 | 195,843 | -0.96(-1.57%) |
Aug 07, 2015 | 59.73 | 61.16 | 59.16 | 61.10 | 299,796 | +1.12(+1.87%) |
Aug 06, 2015 | 59.60 | 60.54 | 58.26 | 59.98 | 302,650 | +0.36(+0.61%) |
Aug 05, 2015 | 58.93 | 59.66 | 58.19 | 59.61 | 351,246 | +1.09(+1.87%) |
Aug 04, 2015 | 58.41 | 60.22 | 57.60 | 58.52 | 239,962 | +0.06(+0.11%) |
Aug 03, 2015 | 64.14 | 65.11 | 57.49 | 58.46 | 707,564 | -6.19(-9.58%) |
Jul 31, 2015 | 63.17 | 67.52 | 63.17 | 64.65 | 919,371 | +8.04(+14.21%) |
Jul 30, 2015 | 55.32 | 56.89 | 55.00 | 56.61 | 194,151 | +1.13(+2.04%) |
Jul 29, 2015 | 54.21 | 55.68 | 54.11 | 55.48 | 117,065 | +1.17(+2.15%) |
Jul 28, 2015 | 53.14 | 54.36 | 52.23 | 54.31 | 134,653 | +1.22(+2.30%) |
Jul 27, 2015 | 53.70 | 53.89 | 52.56 | 53.09 | 112,027 | -0.85(-1.57%) |
Jul 24, 2015 | 54.61 | 54.65 | 53.77 | 53.94 | 140,332 | -0.67(-1.22%) |
Jul 23, 2015 | 55.95 | 56.25 | 54.52 | 54.61 | 93,060 | -1.08(-1.93%) |
Jul 22, 2015 | 55.16 | 55.74 | 54.70 | 55.68 | 153,826 | +0.20(+0.36%) |
Jul 21, 2015 | 55.53 | 56.21 | 54.98 | 55.48 | 61,717 | -0.08(-0.15%) |
Jul 20, 2015 | 55.34 | 55.77 | 55.18 | 55.57 | 115,201 | +0.39(+0.70%) |
Jul 17, 2015 | 55.78 | 56.00 | 54.59 | 55.18 | 139,723 | -0.53(-0.96%) |
Jul 16, 2015 | 56.05 | 56.23 | 55.44 | 55.71 | 93,082 | -0.13(-0.23%) |
Jul 15, 2015 | 56.25 | 56.54 | 55.72 | 55.84 | 65,093 | -0.52(-0.93%) |
Jul 14, 2015 | 56.27 | 56.85 | 56.10 | 56.36 | 84,454 | +0.10(+0.18%) |
Jul 13, 2015 | 55.70 | 56.55 | 55.70 | 56.26 | 94,800 | +1.07(+1.93%) |
Jul 10, 2015 | 54.41 | 55.27 | 54.05 | 55.20 | 80,772 | +1.54(+2.86%) |
Jul 09, 2015 | 54.63 | 54.67 | 53.56 | 53.66 | 96,572 | -0.46(-0.85%) |
Jul 08, 2015 | 54.52 | 54.76 | 53.53 | 54.12 | 75,989 | -0.79(-1.43%) |
Jul 07, 2015 | 54.52 | 55.06 | 53.44 | 54.91 | 152,716 | +0.43(+0.80%) |
Jul 06, 2015 | 54.92 | 55.22 | 54.15 | 54.47 | 156,104 | -1.10(-1.98%) |
Jul 02, 2015 | 55.65 | 55.58 | 55.58 | 55.58 | 87,311 | -0.15(-0.28%) |
Jul 01, 2015 | 55.20 | 55.75 | 54.84 | 55.73 | 102,568 | +1.09(+2.00%) |
Jun 30, 2015 | 55.61 | 55.61 | 54.51 | 54.64 | 151,133 | -0.37(-0.67%) |
Jun 29, 2015 | 56.59 | 56.59 | 54.79 | 55.01 | 144,273 | -1.96(-3.44%) |
Jun 26, 2015 | 55.47 | 56.98 | 55.34 | 56.97 | 355,815 | +1.44(+2.59%) |
Jun 25, 2015 | 55.84 | 55.84 | 54.76 | 55.53 | 130,305 | -0.17(-0.31%) |
Jun 24, 2015 | 55.76 | 55.92 | 55.35 | 55.70 | 114,412 | +0.01(+0.02%) |
Jun 23, 2015 | 55.44 | 55.98 | 55.32 | 55.69 | 116,128 | +0.23(+0.41%) |
Jun 22, 2015 | 55.39 | 55.76 | 55.08 | 55.47 | 108,626 | +0.49(+0.89%) |
Jun 19, 2015 | 55.01 | 55.58 | 54.59 | 54.98 | 152,702 | +0.13(+0.23%) |
Jun 18, 2015 | 53.95 | 55.32 | 53.93 | 54.85 | 149,035 | +1.14(+2.12%) |
Jun 17, 2015 | 54.22 | 54.22 | 53.32 | 53.71 | 109,111 | -0.39(-0.72%) |
Jun 16, 2015 | 52.18 | 54.22 | 52.18 | 54.10 | 158,652 | +1.77(+3.38%) |
Jun 15, 2015 | 52.12 | 52.56 | 51.54 | 52.33 | 98,461 | -0.25(-0.48%) |
Jun 12, 2015 | 52.51 | 52.79 | 52.18 | 52.58 | 77,982 | +0.07(+0.14%) |
Jun 11, 2015 | 52.73 | 52.79 | 52.19 | 52.51 | 60,222 | -0.17(-0.33%) |
Jun 10, 2015 | 52.45 | 53.37 | 51.92 | 52.68 | 80,909 | +0.42(+0.80%) |
Jun 09, 2015 | 52.49 | 52.88 | 51.84 | 52.27 | 84,121 | -0.33(-0.62%) |
Jun 08, 2015 | 52.85 | 53.05 | 52.57 | 52.59 | 76,422 | -0.41(-0.77%) |
Jun 05, 2015 | 52.75 | 53.07 | 52.11 | 53.00 | 128,403 | +0.34(+0.65%) |
Jun 04, 2015 | 52.75 | 53.66 | 52.49 | 52.66 | 248,309 | -0.47(-0.88%) |
Jun 03, 2015 | 51.16 | 53.40 | 51.00 | 53.13 | 251,581 | +2.04(+4.00%) |
Jun 02, 2015 | 50.79 | 51.43 | 50.79 | 51.08 | 92,333 | +0.14(+0.28%) |