Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.34 | 53.67 | 53.03 | 53.53 | 197,962 | -0.07(-0.13%) |
Aug 28, 2015 | 53.60 | 53.80 | 53.09 | 53.60 | 175,433 | -0.20(-0.37%) |
Aug 27, 2015 | 52.92 | 53.84 | 52.63 | 53.80 | 139,813 | +1.46(+2.79%) |
Aug 26, 2015 | 52.75 | 53.02 | 50.97 | 52.34 | 230,674 | +0.71(+1.38%) |
Aug 25, 2015 | 52.46 | 52.80 | 51.29 | 51.63 | 313,897 | +0.76(+1.49%) |
Aug 24, 2015 | 49.27 | 53.38 | 48.28 | 50.87 | 563,919 | -1.85(-3.51%) |
Aug 21, 2015 | 53.78 | 53.95 | 52.13 | 52.72 | 231,040 | -1.48(-2.73%) |
Aug 20, 2015 | 55.23 | 55.38 | 54.12 | 54.20 | 292,754 | -1.44(-2.59%) |
Aug 19, 2015 | 55.44 | 55.98 | 55.35 | 55.64 | 285,895 | +0.03(+0.05%) |
Aug 18, 2015 | 54.94 | 55.66 | 54.94 | 55.61 | 119,145 | +0.41(+0.74%) |
Aug 17, 2015 | 53.48 | 55.24 | 53.48 | 55.20 | 250,079 | +1.42(+2.64%) |
Aug 14, 2015 | 53.60 | 53.88 | 53.28 | 53.78 | 102,725 | -0.13(-0.24%) |
Aug 13, 2015 | 53.29 | 54.06 | 53.16 | 53.91 | 140,285 | +0.52(+0.97%) |
Aug 12, 2015 | 53.31 | 53.51 | 52.88 | 53.39 | 248,408 | -0.30(-0.56%) |
Aug 11, 2015 | 53.51 | 53.84 | 53.18 | 53.69 | 189,208 | -0.18(-0.33%) |
Aug 10, 2015 | 53.18 | 53.95 | 53.15 | 53.87 | 186,199 | +0.86(+1.62%) |
Aug 07, 2015 | 52.93 | 53.30 | 52.02 | 53.01 | 148,104 | +0.05(+0.09%) |
Aug 06, 2015 | 54.01 | 54.01 | 51.13 | 52.96 | 357,291 | -0.74(-1.38%) |
Aug 05, 2015 | 55.65 | 55.92 | 53.00 | 53.70 | 444,195 | -1.70(-3.07%) |
Aug 04, 2015 | 54.34 | 55.51 | 54.34 | 55.40 | 279,838 | +1.34(+2.48%) |
Aug 03, 2015 | 53.49 | 54.26 | 53.32 | 54.06 | 493,799 | +0.53(+0.99%) |
Jul 31, 2015 | 53.60 | 53.69 | 53.38 | 53.53 | 121,535 | -0.05(-0.09%) |
Jul 30, 2015 | 53.00 | 53.80 | 52.75 | 53.58 | 148,126 | +0.50(+0.94%) |
Jul 29, 2015 | 52.53 | 53.20 | 52.43 | 53.08 | 260,066 | +0.49(+0.93%) |
Jul 28, 2015 | 52.25 | 52.91 | 51.91 | 52.59 | 135,645 | +0.36(+0.69%) |
Jul 27, 2015 | 53.05 | 53.05 | 51.98 | 52.23 | 96,012 | -0.99(-1.86%) |
Jul 24, 2015 | 53.37 | 53.94 | 53.02 | 53.22 | 90,519 | +0.02(+0.04%) |
Jul 23, 2015 | 54.56 | 54.56 | 53.08 | 53.20 | 240,751 | -1.13(-2.08%) |
Jul 22, 2015 | 54.25 | 54.53 | 54.11 | 54.33 | 434,723 | +0.31(+0.57%) |
Jul 21, 2015 | 54.51 | 54.67 | 53.95 | 54.02 | 91,071 | -0.42(-0.77%) |
Jul 20, 2015 | 54.55 | 54.65 | 54.28 | 54.44 | 316,187 | +0.04(+0.07%) |
Jul 17, 2015 | 54.26 | 54.48 | 54.00 | 54.40 | 251,755 | +0.25(+0.46%) |
Jul 16, 2015 | 53.80 | 54.99 | 53.66 | 54.15 | 247,104 | +0.66(+1.23%) |
Jul 15, 2015 | 52.99 | 53.63 | 52.40 | 53.49 | 940,660 | +0.40(+0.75%) |
Jul 14, 2015 | 53.15 | 53.36 | 52.80 | 53.09 | 139,061 | +0.08(+0.15%) |
Jul 13, 2015 | 52.20 | 53.28 | 51.98 | 53.01 | 1,629,367 | +0.92(+1.77%) |
Jul 10, 2015 | 51.72 | 52.51 | 51.72 | 52.09 | 117,813 | +0.70(+1.36%) |
Jul 09, 2015 | 51.47 | 51.92 | 51.31 | 51.39 | 166,982 | +0.25(+0.49%) |
Jul 08, 2015 | 51.42 | 51.61 | 50.91 | 51.14 | 205,373 | -0.54(-1.04%) |
Jul 07, 2015 | 51.80 | 52.05 | 50.90 | 51.68 | 633,142 | -0.31(-0.60%) |
Jul 06, 2015 | 51.51 | 52.26 | 51.36 | 51.99 | 156,423 | +0.16(+0.31%) |
Jul 02, 2015 | 52.21 | 51.83 | 51.83 | 51.83 | 425,400 | -0.24(-0.46%) |
Jul 01, 2015 | 51.39 | 52.20 | 50.90 | 52.07 | 648,123 | +0.91(+1.78%) |
Jun 30, 2015 | 51.45 | 51.80 | 50.55 | 51.16 | 888,332 | +0.07(+0.14%) |
Jun 29, 2015 | 51.56 | 51.82 | 50.62 | 51.09 | 479,158 | -0.94(-1.81%) |
Jun 26, 2015 | 50.45 | 52.08 | 50.45 | 52.03 | 853,954 | +1.76(+3.50%) |
Jun 25, 2015 | 50.77 | 51.13 | 49.99 | 50.27 | 273,660 | -0.54(-1.06%) |
Jun 24, 2015 | 51.90 | 51.94 | 50.70 | 50.81 | 282,159 | -1.04(-2.01%) |
Jun 23, 2015 | 52.26 | 52.62 | 51.74 | 51.85 | 169,298 | -0.36(-0.69%) |
Jun 22, 2015 | 52.05 | 52.44 | 52.02 | 52.21 | 117,881 | +0.17(+0.33%) |
Jun 19, 2015 | 52.42 | 52.42 | 51.88 | 52.04 | 304,967 | -0.12(-0.23%) |
Jun 18, 2015 | 52.00 | 52.58 | 51.86 | 52.16 | 166,825 | +0.19(+0.37%) |
Jun 17, 2015 | 51.85 | 52.23 | 51.80 | 51.97 | 121,324 | +0.19(+0.37%) |
Jun 16, 2015 | 51.63 | 52.07 | 51.50 | 51.78 | 140,974 | -0.04(-0.08%) |
Jun 15, 2015 | 52.30 | 52.36 | 51.69 | 51.82 | 246,212 | -0.71(-1.35%) |
Jun 12, 2015 | 52.61 | 52.65 | 52.10 | 52.53 | 127,917 | -0.13(-0.25%) |
Jun 11, 2015 | 52.54 | 52.74 | 52.43 | 52.66 | 165,044 | +0.10(+0.19%) |
Jun 10, 2015 | 52.54 | 52.92 | 51.91 | 52.56 | 131,492 | +0.30(+0.57%) |
Jun 09, 2015 | 51.94 | 52.36 | 51.11 | 52.26 | 199,999 | +0.14(+0.27%) |
Jun 08, 2015 | 52.46 | 52.70 | 51.93 | 52.12 | 261,427 | -0.62(-1.18%) |
Jun 05, 2015 | 52.31 | 52.80 | 51.94 | 52.74 | 228,788 | +0.51(+0.98%) |
Jun 04, 2015 | 51.99 | 52.50 | 51.99 | 52.23 | 337,425 | +0.07(+0.13%) |
Jun 03, 2015 | 53.20 | 53.60 | 51.98 | 52.16 | 371,717 | -1.03(-1.94%) |
Jun 02, 2015 | 53.22 | 53.41 | 52.57 | 53.19 | 399,792 | -0.03(-0.06%) |