Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.90 | 53.89 | 52.84 | 53.03 | 79,519 | +0.12(+0.24%) |
Aug 28, 2015 | 52.63 | 53.52 | 52.50 | 52.91 | 113,820 | +0.08(+0.15%) |
Aug 27, 2015 | 52.31 | 53.68 | 51.14 | 52.83 | 118,123 | +0.72(+1.38%) |
Aug 26, 2015 | 52.40 | 52.77 | 50.49 | 52.11 | 86,759 | +0.59(+1.14%) |
Aug 25, 2015 | 54.82 | 54.82 | 51.18 | 51.52 | 131,504 | -1.75(-3.29%) |
Aug 24, 2015 | 53.03 | 54.68 | 52.51 | 53.27 | 99,300 | -2.24(-4.03%) |
Aug 21, 2015 | 54.65 | 56.73 | 55.54 | 55.51 | 129,029 | -0.04(-0.06%) |
Aug 20, 2015 | 56.70 | 57.51 | 55.44 | 55.54 | 93,527 | -1.81(-3.15%) |
Aug 19, 2015 | 57.32 | 57.79 | 56.60 | 57.35 | 30,045 | -0.37(-0.65%) |
Aug 18, 2015 | 58.33 | 58.72 | 57.13 | 57.73 | 40,164 | -0.91(-1.55%) |
Aug 17, 2015 | 57.73 | 58.81 | 57.24 | 58.63 | 127,074 | +0.90(+1.56%) |
Aug 14, 2015 | 56.14 | 58.31 | 56.14 | 57.74 | 89,213 | +1.45(+2.58%) |
Aug 13, 2015 | 56.30 | 57.63 | 55.84 | 56.28 | 63,754 | -0.01(-0.02%) |
Aug 12, 2015 | 55.88 | 56.48 | 55.37 | 56.29 | 64,059 | +0.09(+0.16%) |
Aug 11, 2015 | 56.11 | 57.22 | 56.11 | 56.20 | 61,396 | -0.43(-0.76%) |
Aug 10, 2015 | 55.73 | 57.33 | 55.65 | 56.63 | 90,042 | +1.05(+1.89%) |
Aug 07, 2015 | 54.05 | 55.86 | 53.99 | 55.58 | 91,521 | +1.23(+2.26%) |
Aug 06, 2015 | 54.76 | 55.17 | 53.48 | 54.35 | 102,639 | -0.60(-1.09%) |
Aug 05, 2015 | 55.45 | 55.87 | 54.87 | 54.95 | 75,139 | -0.29(-0.52%) |
Aug 04, 2015 | 57.03 | 57.89 | 54.46 | 55.23 | 93,586 | -1.30(-2.30%) |
Aug 03, 2015 | 57.50 | 57.74 | 56.12 | 56.53 | 85,732 | -1.02(-1.76%) |
Jul 31, 2015 | 57.01 | 58.01 | 56.92 | 57.55 | 49,323 | +0.67(+1.17%) |
Jul 30, 2015 | 56.54 | 57.46 | 56.40 | 56.88 | 51,417 | +0.37(+0.65%) |
Jul 29, 2015 | 56.55 | 57.39 | 56.25 | 56.52 | 50,774 | -0.30(-0.53%) |
Jul 28, 2015 | 56.92 | 56.94 | 55.89 | 56.82 | 60,356 | +0.19(+0.33%) |
Jul 27, 2015 | 55.97 | 56.91 | 55.97 | 56.63 | 52,466 | +0.27(+0.47%) |
Jul 24, 2015 | 56.57 | 56.77 | 55.94 | 56.36 | 60,687 | -0.33(-0.58%) |
Jul 23, 2015 | 57.04 | 57.50 | 56.35 | 56.69 | 49,404 | -0.31(-0.55%) |
Jul 22, 2015 | 57.12 | 57.35 | 56.72 | 57.01 | 52,939 | -0.25(-0.44%) |
Jul 21, 2015 | 57.59 | 58.23 | 57.12 | 57.25 | 29,579 | -0.48(-0.83%) |
Jul 20, 2015 | 57.90 | 58.15 | 57.38 | 57.74 | 44,016 | -0.09(-0.15%) |
Jul 17, 2015 | 57.81 | 58.29 | 57.74 | 57.82 | 68,121 | +0.01(+0.02%) |
Jul 16, 2015 | 57.49 | 58.02 | 57.16 | 57.82 | 57,406 | +0.65(+1.14%) |
Jul 15, 2015 | 57.01 | 57.57 | 56.77 | 57.17 | 51,276 | +0.15(+0.27%) |
Jul 14, 2015 | 57.80 | 57.81 | 56.73 | 57.01 | 83,448 | -0.75(-1.30%) |
Jul 13, 2015 | 58.19 | 58.55 | 57.63 | 57.76 | 86,806 | -0.04(-0.06%) |
Jul 10, 2015 | 58.54 | 58.61 | 57.74 | 57.80 | 67,662 | +0.01(+0.02%) |
Jul 09, 2015 | 58.55 | 58.92 | 57.72 | 57.79 | 50,233 | -0.18(-0.31%) |
Jul 08, 2015 | 59.36 | 59.63 | 57.71 | 57.97 | 138,619 | -1.66(-2.78%) |
Jul 07, 2015 | 61.05 | 61.13 | 59.61 | 59.62 | 79,972 | -1.65(-2.69%) |
Jul 06, 2015 | 61.10 | 61.84 | 60.62 | 61.27 | 51,151 | -0.31(-0.51%) |
Jul 02, 2015 | 61.02 | 61.58 | 61.58 | 61.58 | 48,725 | +0.61(+0.99%) |
Jul 01, 2015 | 61.55 | 61.95 | 60.59 | 60.98 | 65,267 | -0.44(-0.71%) |
Jun 30, 2015 | 62.13 | 62.22 | 61.07 | 61.41 | 69,693 | -0.22(-0.36%) |
Jun 29, 2015 | 62.59 | 62.94 | 61.33 | 61.64 | 64,112 | -1.58(-2.49%) |
Jun 26, 2015 | 63.58 | 63.58 | 62.58 | 63.21 | 130,344 | -0.04(-0.06%) |
Jun 25, 2015 | 63.43 | 64.01 | 62.53 | 63.25 | 60,169 | +0.34(+0.54%) |
Jun 24, 2015 | 62.21 | 63.37 | 61.94 | 62.91 | 59,834 | +0.70(+1.13%) |
Jun 23, 2015 | 62.58 | 62.83 | 62.07 | 62.21 | 50,461 | -0.64(-1.02%) |
Jun 22, 2015 | 63.00 | 63.18 | 62.38 | 62.85 | 63,273 | -0.37(-0.59%) |
Jun 19, 2015 | 63.24 | 63.61 | 62.96 | 63.22 | 102,108 | -0.11(-0.17%) |
Jun 18, 2015 | 64.40 | 64.71 | 63.04 | 63.33 | 105,040 | -1.07(-1.66%) |
Jun 17, 2015 | 64.16 | 64.90 | 63.84 | 64.40 | 78,349 | +0.19(+0.29%) |
Jun 16, 2015 | 63.31 | 64.92 | 62.92 | 64.21 | 95,964 | +0.57(+0.90%) |
Jun 15, 2015 | 63.03 | 63.99 | 61.65 | 63.64 | 74,104 | -0.01(-0.01%) |
Jun 12, 2015 | 62.33 | 63.89 | 61.63 | 63.65 | 82,557 | +0.78(+1.25%) |
Jun 11, 2015 | 62.82 | 63.28 | 62.50 | 62.87 | 28,626 | -0.02(-0.03%) |
Jun 10, 2015 | 61.78 | 63.81 | 60.99 | 62.88 | 79,159 | +1.54(+2.52%) |
Jun 09, 2015 | 61.28 | 61.99 | 60.75 | 61.34 | 46,532 | -0.12(-0.20%) |
Jun 08, 2015 | 62.09 | 62.23 | 61.26 | 61.46 | 27,723 | -0.80(-1.28%) |
Jun 05, 2015 | 61.23 | 62.44 | 60.92 | 62.26 | 50,072 | +0.66(+1.07%) |
Jun 04, 2015 | 61.76 | 63.24 | 61.36 | 61.61 | 104,702 | -0.77(-1.24%) |
Jun 03, 2015 | 61.15 | 62.49 | 59.93 | 62.38 | 59,732 | +1.53(+2.52%) |
Jun 02, 2015 | 60.37 | 62.17 | 60.20 | 60.84 | 59,333 | +0.07(+0.12%) |