Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.24 | 53.78 | 53.09 | 53.29 | 507,282 | -0.06(-0.11%) |
Aug 28, 2015 | 53.40 | 53.61 | 52.96 | 53.35 | 1,364,642 | -0.05(-0.09%) |
Aug 27, 2015 | 54.01 | 54.15 | 53.29 | 53.40 | 928,602 | +0.15(+0.28%) |
Aug 26, 2015 | 53.68 | 53.72 | 52.83 | 53.25 | 800,771 | +0.46(+0.87%) |
Aug 25, 2015 | 54.71 | 54.83 | 52.73 | 52.79 | 461,915 | -0.61(-1.14%) |
Aug 24, 2015 | 53.40 | 54.93 | 52.23 | 53.40 | 541,286 | -2.37(-4.25%) |
Aug 21, 2015 | 54.80 | 56.08 | 54.72 | 55.77 | 543,996 | +0.12(+0.22%) |
Aug 20, 2015 | 56.61 | 56.61 | 55.60 | 55.65 | 375,309 | -1.36(-2.39%) |
Aug 19, 2015 | 57.58 | 57.76 | 57.01 | 57.01 | 225,868 | -0.79(-1.37%) |
Aug 18, 2015 | 58.34 | 58.34 | 57.25 | 57.80 | 361,718 | -0.44(-0.76%) |
Aug 17, 2015 | 57.56 | 58.28 | 57.03 | 58.24 | 286,182 | +0.53(+0.92%) |
Aug 14, 2015 | 57.39 | 58.00 | 57.37 | 57.71 | 412,664 | -0.09(-0.16%) |
Aug 13, 2015 | 58.14 | 58.98 | 57.63 | 57.80 | 566,585 | -0.45(-0.77%) |
Aug 12, 2015 | 56.08 | 58.49 | 55.43 | 58.25 | 880,905 | +1.44(+2.53%) |
Aug 11, 2015 | 59.05 | 60.00 | 56.31 | 56.81 | 1,657,858 | -7.16(-11.19%) |
Aug 10, 2015 | 63.32 | 64.47 | 63.18 | 63.97 | 355,637 | +0.88(+1.39%) |
Aug 07, 2015 | 63.16 | 63.86 | 62.67 | 63.09 | 190,333 | -0.51(-0.80%) |
Aug 06, 2015 | 63.59 | 64.22 | 62.88 | 63.60 | 323,762 | -0.02(-0.03%) |
Aug 05, 2015 | 63.10 | 64.49 | 63.03 | 63.62 | 424,281 | +0.42(+0.66%) |
Aug 04, 2015 | 63.06 | 63.80 | 62.56 | 63.20 | 329,655 | +0.05(+0.08%) |
Aug 03, 2015 | 63.51 | 63.85 | 62.51 | 63.15 | 218,044 | -0.40(-0.63%) |
Jul 31, 2015 | 62.80 | 63.99 | 62.63 | 63.55 | 329,419 | +0.81(+1.29%) |
Jul 30, 2015 | 62.33 | 62.96 | 62.01 | 62.74 | 277,362 | +0.10(+0.16%) |
Jul 29, 2015 | 61.21 | 63.12 | 60.95 | 62.64 | 331,469 | +1.45(+2.37%) |
Jul 28, 2015 | 60.91 | 61.45 | 60.24 | 61.19 | 315,021 | +0.20(+0.33%) |
Jul 27, 2015 | 61.96 | 61.96 | 60.84 | 60.99 | 230,108 | -1.12(-1.80%) |
Jul 24, 2015 | 62.73 | 63.11 | 62.08 | 62.11 | 191,118 | -0.85(-1.35%) |
Jul 23, 2015 | 63.00 | 63.31 | 62.56 | 62.96 | 274,087 | +0.06(+0.10%) |
Jul 22, 2015 | 62.13 | 63.08 | 61.97 | 62.90 | 349,291 | +0.77(+1.24%) |
Jul 21, 2015 | 62.90 | 63.20 | 61.94 | 62.13 | 305,806 | -0.70(-1.11%) |
Jul 20, 2015 | 63.40 | 63.51 | 62.66 | 62.83 | 243,297 | -0.48(-0.76%) |
Jul 17, 2015 | 63.68 | 63.70 | 63.13 | 63.31 | 200,991 | -0.18(-0.28%) |
Jul 16, 2015 | 63.51 | 63.88 | 63.23 | 63.49 | 320,901 | +0.43(+0.68%) |
Jul 15, 2015 | 63.98 | 64.00 | 62.90 | 63.06 | 348,714 | -0.84(-1.31%) |
Jul 14, 2015 | 64.50 | 64.82 | 63.88 | 63.90 | 268,592 | -0.56(-0.87%) |
Jul 13, 2015 | 64.12 | 64.50 | 63.74 | 64.46 | 210,859 | +0.79(+1.24%) |
Jul 10, 2015 | 63.22 | 64.00 | 63.13 | 63.67 | 383,315 | +0.80(+1.27%) |
Jul 09, 2015 | 62.15 | 62.97 | 62.14 | 62.87 | 359,016 | +1.07(+1.73%) |
Jul 08, 2015 | 62.02 | 62.23 | 61.29 | 61.80 | 405,788 | -0.47(-0.75%) |
Jul 07, 2015 | 62.32 | 62.46 | 61.60 | 62.27 | 276,965 | -0.12(-0.19%) |
Jul 06, 2015 | 62.43 | 62.95 | 62.13 | 62.39 | 299,414 | -0.31(-0.49%) |
Jul 02, 2015 | 63.53 | 62.70 | 62.70 | 62.70 | 206,100 | -0.67(-1.06%) |
Jul 01, 2015 | 62.86 | 63.59 | 62.44 | 63.37 | 372,912 | +1.06(+1.70%) |
Jun 30, 2015 | 62.38 | 62.87 | 62.17 | 62.31 | 297,186 | +0.22(+0.35%) |
Jun 29, 2015 | 63.16 | 63.30 | 62.00 | 62.09 | 292,950 | -1.47(-2.31%) |
Jun 26, 2015 | 63.43 | 63.82 | 63.02 | 63.56 | 753,335 | +0.07(+0.10%) |
Jun 25, 2015 | 63.57 | 64.24 | 63.21 | 63.49 | 467,994 | -0.03(-0.04%) |
Jun 24, 2015 | 63.00 | 63.65 | 62.82 | 63.52 | 586,976 | +0.46(+0.73%) |
Jun 23, 2015 | 62.65 | 63.20 | 62.64 | 63.06 | 393,698 | +0.22(+0.35%) |
Jun 22, 2015 | 62.89 | 63.41 | 62.56 | 62.84 | 424,969 | +0.18(+0.29%) |
Jun 19, 2015 | 61.15 | 62.84 | 60.87 | 62.66 | 885,247 | +1.62(+2.65%) |
Jun 18, 2015 | 60.75 | 61.19 | 60.38 | 61.04 | 475,219 | +0.57(+0.94%) |
Jun 17, 2015 | 60.49 | 60.67 | 59.98 | 60.47 | 571,527 | +0.50(+0.83%) |
Jun 16, 2015 | 58.76 | 60.10 | 58.73 | 59.97 | 497,715 | +1.05(+1.78%) |
Jun 15, 2015 | 58.50 | 58.95 | 57.82 | 58.92 | 313,560 | -0.03(-0.05%) |
Jun 12, 2015 | 58.93 | 59.27 | 58.60 | 58.95 | 210,085 | +0.05(+0.08%) |
Jun 11, 2015 | 59.32 | 59.53 | 58.69 | 58.90 | 170,695 | -0.38(-0.64%) |
Jun 10, 2015 | 58.58 | 59.56 | 58.26 | 59.28 | 383,168 | +1.03(+1.77%) |
Jun 09, 2015 | 57.83 | 58.57 | 57.58 | 58.25 | 230,584 | +0.15(+0.25%) |
Jun 08, 2015 | 57.66 | 58.30 | 57.48 | 58.10 | 367,392 | +0.27(+0.48%) |
Jun 05, 2015 | 57.67 | 57.97 | 57.03 | 57.83 | 182,069 | +0.27(+0.47%) |
Jun 04, 2015 | 57.72 | 58.50 | 57.46 | 57.56 | 261,839 | -0.60(-1.03%) |
Jun 03, 2015 | 57.78 | 58.58 | 57.40 | 58.16 | 339,317 | +0.66(+1.15%) |
Jun 02, 2015 | 57.12 | 57.85 | 56.70 | 57.50 | 218,484 | +0.25(+0.44%) |