Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 61.35 | 61.37 | 60.67 | 60.86 | 377,352 | -0.73(-1.19%) |
Aug 28, 2015 | 60.36 | 61.64 | 60.36 | 61.60 | 375,818 | +0.86(+1.42%) |
Aug 27, 2015 | 62.02 | 62.25 | 60.27 | 60.74 | 760,747 | -0.80(-1.30%) |
Aug 26, 2015 | 60.75 | 61.93 | 59.11 | 61.53 | 1,290,377 | +2.53(+4.30%) |
Aug 25, 2015 | 60.68 | 60.68 | 58.95 | 59.00 | 511,808 | -0.06(-0.11%) |
Aug 24, 2015 | 58.66 | 60.57 | 57.17 | 59.06 | 740,616 | -2.08(-3.40%) |
Aug 21, 2015 | 62.40 | 62.69 | 61.12 | 61.14 | 482,138 | -1.67(-2.67%) |
Aug 20, 2015 | 63.56 | 63.92 | 62.81 | 62.81 | 255,230 | -0.97(-1.52%) |
Aug 19, 2015 | 63.95 | 64.09 | 63.41 | 63.78 | 154,755 | -0.33(-0.52%) |
Aug 18, 2015 | 64.01 | 64.26 | 63.93 | 64.11 | 123,432 | -0.04(-0.06%) |
Aug 17, 2015 | 63.60 | 64.17 | 63.15 | 64.15 | 317,249 | +0.37(+0.58%) |
Aug 14, 2015 | 63.61 | 64.01 | 63.41 | 63.78 | 280,431 | -0.08(-0.13%) |
Aug 13, 2015 | 63.21 | 64.09 | 63.03 | 63.86 | 235,408 | +0.43(+0.68%) |
Aug 12, 2015 | 62.78 | 63.58 | 61.86 | 63.43 | 379,555 | +0.54(+0.85%) |
Aug 11, 2015 | 63.07 | 63.59 | 62.66 | 62.90 | 329,276 | -0.79(-1.24%) |
Aug 10, 2015 | 63.36 | 63.91 | 63.04 | 63.68 | 298,509 | +0.78(+1.24%) |
Aug 07, 2015 | 62.39 | 63.12 | 62.37 | 62.90 | 335,987 | +0.47(+0.75%) |
Aug 06, 2015 | 63.05 | 63.41 | 62.24 | 62.44 | 382,247 | -0.65(-1.04%) |
Aug 05, 2015 | 62.89 | 63.39 | 62.82 | 63.09 | 208,170 | +0.43(+0.69%) |
Aug 04, 2015 | 62.53 | 63.01 | 62.53 | 62.66 | 263,293 | +0.23(+0.37%) |
Aug 03, 2015 | 62.60 | 62.60 | 61.95 | 62.43 | 274,231 | -0.13(-0.21%) |
Jul 31, 2015 | 63.06 | 63.07 | 62.45 | 62.56 | 392,197 | -0.21(-0.33%) |
Jul 30, 2015 | 62.45 | 63.14 | 60.73 | 62.77 | 440,082 | +0.13(+0.20%) |
Jul 29, 2015 | 61.77 | 62.72 | 61.77 | 62.64 | 277,279 | +0.76(+1.23%) |
Jul 28, 2015 | 61.71 | 62.03 | 61.35 | 61.88 | 320,411 | +0.30(+0.49%) |
Jul 27, 2015 | 61.77 | 61.99 | 61.35 | 61.58 | 258,345 | -0.59(-0.95%) |
Jul 24, 2015 | 62.34 | 62.57 | 61.85 | 62.17 | 455,388 | +0.04(+0.06%) |
Jul 23, 2015 | 62.42 | 62.69 | 61.97 | 62.13 | 407,939 | -0.29(-0.46%) |
Jul 22, 2015 | 61.85 | 62.52 | 61.74 | 62.42 | 444,465 | +0.71(+1.15%) |
Jul 21, 2015 | 62.04 | 62.04 | 61.27 | 61.71 | 396,005 | -0.13(-0.20%) |
Jul 20, 2015 | 61.56 | 62.00 | 61.44 | 61.84 | 402,994 | +0.56(+0.92%) |
Jul 17, 2015 | 61.93 | 62.12 | 61.12 | 61.27 | 409,052 | -0.46(-0.74%) |
Jul 16, 2015 | 61.16 | 61.77 | 60.99 | 61.73 | 599,263 | +0.81(+1.32%) |
Jul 15, 2015 | 60.56 | 61.10 | 60.41 | 60.92 | 334,994 | +0.34(+0.56%) |
Jul 14, 2015 | 60.45 | 60.69 | 60.38 | 60.58 | 313,099 | +0.45(+0.74%) |
Jul 13, 2015 | 60.37 | 60.39 | 59.98 | 60.14 | 429,831 | +0.26(+0.43%) |
Jul 10, 2015 | 59.60 | 59.93 | 59.21 | 59.88 | 367,975 | +0.80(+1.35%) |
Jul 09, 2015 | 59.19 | 59.41 | 58.95 | 59.08 | 519,636 | +0.22(+0.38%) |
Jul 08, 2015 | 58.52 | 58.92 | 58.25 | 58.86 | 612,448 | -0.20(-0.33%) |
Jul 07, 2015 | 58.74 | 59.12 | 58.27 | 59.05 | 370,361 | +0.13(+0.21%) |
Jul 06, 2015 | 58.20 | 59.02 | 57.78 | 58.93 | 726,597 | +0.14(+0.24%) |
Jul 02, 2015 | 58.96 | 58.78 | 58.78 | 58.78 | 321,139 | -0.04(-0.06%) |
Jul 01, 2015 | 58.00 | 58.90 | 58.00 | 58.82 | 381,650 | +0.88(+1.51%) |
Jun 30, 2015 | 58.91 | 59.01 | 57.83 | 57.94 | 738,519 | -0.59(-1.01%) |
Jun 29, 2015 | 58.79 | 59.12 | 58.22 | 58.53 | 821,134 | -0.62(-1.04%) |
Jun 26, 2015 | 59.09 | 59.59 | 58.87 | 59.15 | 996,329 | -0.04(-0.06%) |
Jun 25, 2015 | 58.97 | 59.44 | 58.93 | 59.19 | 303,015 | +0.23(+0.39%) |
Jun 24, 2015 | 58.61 | 59.06 | 58.55 | 58.95 | 306,308 | +0.11(+0.18%) |
Jun 23, 2015 | 59.28 | 59.33 | 58.63 | 58.85 | 390,194 | -0.28(-0.47%) |
Jun 22, 2015 | 59.51 | 59.51 | 58.83 | 59.12 | 397,286 | -0.11(-0.18%) |
Jun 19, 2015 | 59.48 | 60.05 | 59.01 | 59.23 | 477,538 | +0.00(+0.00%) |
Jun 18, 2015 | 58.53 | 59.24 | 58.23 | 59.23 | 252,229 | +0.80(+1.36%) |
Jun 17, 2015 | 58.84 | 59.07 | 58.43 | 58.44 | 249,895 | -0.41(-0.70%) |
Jun 16, 2015 | 58.18 | 59.24 | 58.09 | 58.85 | 439,074 | +0.59(+1.01%) |
Jun 15, 2015 | 58.49 | 58.49 | 57.80 | 58.26 | 203,005 | -0.43(-0.73%) |
Jun 12, 2015 | 58.83 | 59.07 | 58.51 | 58.69 | 292,146 | -0.36(-0.61%) |
Jun 11, 2015 | 58.52 | 59.08 | 58.52 | 59.04 | 280,723 | +0.64(+1.09%) |
Jun 10, 2015 | 58.10 | 58.86 | 58.01 | 58.41 | 378,886 | +0.39(+0.66%) |
Jun 09, 2015 | 58.37 | 58.37 | 57.78 | 58.02 | 277,142 | -0.22(-0.38%) |
Jun 08, 2015 | 58.59 | 59.07 | 58.11 | 58.25 | 255,080 | -0.30(-0.52%) |
Jun 05, 2015 | 58.19 | 58.57 | 57.70 | 58.55 | 217,995 | +0.36(+0.62%) |
Jun 04, 2015 | 58.63 | 58.99 | 58.16 | 58.19 | 309,110 | -0.68(-1.16%) |
Jun 03, 2015 | 58.42 | 59.06 | 58.02 | 58.87 | 337,307 | +0.57(+0.98%) |
Jun 02, 2015 | 58.06 | 58.52 | 57.64 | 58.30 | 276,046 | +0.00(+0.00%) |