Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 57.32 | 57.55 | 56.79 | 57.14 | 4,830,633 | -0.71(-1.22%) |
Aug 28, 2015 | 57.08 | 58.22 | 56.85 | 57.85 | 4,600,973 | -0.07(-0.13%) |
Aug 27, 2015 | 56.95 | 58.02 | 56.53 | 57.93 | 5,359,701 | +1.49(+2.64%) |
Aug 26, 2015 | 54.99 | 56.51 | 54.27 | 56.44 | 6,311,169 | +2.89(+5.39%) |
Aug 25, 2015 | 55.66 | 56.51 | 53.43 | 53.55 | 6,926,007 | -0.77(-1.42%) |
Aug 24, 2015 | 53.69 | 56.49 | 52.21 | 54.32 | 7,469,187 | -2.74(-4.81%) |
Aug 21, 2015 | 59.02 | 59.56 | 57.06 | 57.06 | 5,436,152 | -2.59(-4.34%) |
Aug 20, 2015 | 60.26 | 60.60 | 59.21 | 59.65 | 4,670,145 | -1.21(-1.98%) |
Aug 19, 2015 | 61.13 | 61.48 | 60.67 | 60.86 | 3,406,193 | -0.74(-1.19%) |
Aug 18, 2015 | 61.41 | 61.72 | 61.18 | 61.59 | 2,212,850 | +0.17(+0.28%) |
Aug 17, 2015 | 60.64 | 61.48 | 60.55 | 61.42 | 2,951,592 | +0.44(+0.71%) |
Aug 14, 2015 | 61.39 | 61.78 | 60.85 | 60.99 | 3,360,674 | -0.70(-1.13%) |
Aug 13, 2015 | 61.20 | 61.98 | 60.70 | 61.68 | 3,097,736 | +0.43(+0.70%) |
Aug 12, 2015 | 61.38 | 61.67 | 60.49 | 61.26 | 3,633,469 | -0.28(-0.46%) |
Aug 11, 2015 | 61.79 | 61.88 | 60.85 | 61.54 | 3,585,682 | -0.60(-0.96%) |
Aug 10, 2015 | 61.74 | 62.18 | 61.63 | 62.14 | 3,429,376 | +0.74(+1.21%) |
Aug 07, 2015 | 61.33 | 61.79 | 60.23 | 61.39 | 5,058,575 | +0.49(+0.81%) |
Aug 06, 2015 | 61.63 | 61.98 | 60.27 | 60.90 | 4,735,310 | -0.24(-0.39%) |
Aug 05, 2015 | 61.16 | 62.96 | 61.04 | 61.14 | 9,138,859 | +3.68(+6.40%) |
Aug 04, 2015 | 57.25 | 57.94 | 57.14 | 57.46 | 5,481,013 | +0.37(+0.65%) |
Aug 03, 2015 | 57.48 | 57.54 | 56.75 | 57.09 | 2,785,881 | -0.20(-0.35%) |
Jul 31, 2015 | 57.80 | 57.81 | 56.98 | 57.29 | 3,637,372 | -0.02(-0.03%) |
Jul 30, 2015 | 56.14 | 57.45 | 55.67 | 57.31 | 3,226,154 | +0.78(+1.38%) |
Jul 29, 2015 | 55.58 | 56.59 | 55.32 | 56.53 | 3,182,471 | +0.99(+1.78%) |
Jul 28, 2015 | 54.93 | 55.84 | 54.83 | 55.54 | 2,126,482 | +0.38(+0.69%) |
Jul 27, 2015 | 55.62 | 55.69 | 55.00 | 55.16 | 1,886,506 | -0.77(-1.38%) |
Jul 24, 2015 | 56.92 | 56.92 | 55.70 | 55.93 | 2,286,002 | -0.60(-1.06%) |
Jul 23, 2015 | 56.51 | 56.92 | 56.25 | 56.53 | 1,930,250 | +0.06(+0.11%) |
Jul 22, 2015 | 55.72 | 56.67 | 55.72 | 56.46 | 2,486,697 | +0.57(+1.02%) |
Jul 21, 2015 | 56.03 | 56.28 | 55.67 | 55.89 | 3,779,524 | +0.97(+1.77%) |
Jul 20, 2015 | 55.26 | 55.26 | 54.76 | 54.92 | 1,651,835 | -0.09(-0.17%) |
Jul 17, 2015 | 55.80 | 55.80 | 54.68 | 55.01 | 2,944,449 | -0.53(-0.95%) |
Jul 16, 2015 | 55.99 | 56.27 | 55.34 | 55.54 | 2,253,030 | +0.29(+0.53%) |
Jul 15, 2015 | 54.96 | 55.71 | 54.48 | 55.25 | 3,621,823 | +0.22(+0.40%) |
Jul 14, 2015 | 54.76 | 55.34 | 54.58 | 55.03 | 2,638,171 | +0.35(+0.63%) |
Jul 13, 2015 | 54.84 | 54.96 | 54.46 | 54.68 | 2,980,165 | +0.47(+0.87%) |
Jul 10, 2015 | 54.89 | 54.89 | 54.19 | 54.21 | 2,595,499 | +0.20(+0.37%) |
Jul 09, 2015 | 54.38 | 54.58 | 53.94 | 54.01 | 3,376,241 | +0.42(+0.78%) |
Jul 08, 2015 | 54.57 | 54.65 | 53.48 | 53.59 | 2,783,214 | -1.15(-2.10%) |
Jul 07, 2015 | 54.43 | 54.90 | 53.64 | 54.74 | 4,593,150 | +0.30(+0.56%) |
Jul 06, 2015 | 53.95 | 55.60 | 53.95 | 54.44 | 5,203,014 | -0.52(-0.94%) |
Jul 02, 2015 | 56.19 | 54.96 | 54.96 | 54.96 | 12,269,843 | -1.44(-2.56%) |
Jul 01, 2015 | 56.10 | 56.59 | 55.86 | 56.40 | 2,685,774 | +0.94(+1.69%) |
Jun 30, 2015 | 56.09 | 56.10 | 55.18 | 55.47 | 3,194,097 | -0.08(-0.14%) |
Jun 29, 2015 | 57.29 | 57.32 | 55.44 | 55.54 | 2,952,607 | -2.41(-4.16%) |
Jun 26, 2015 | 57.78 | 58.34 | 57.61 | 57.95 | 3,095,430 | +0.12(+0.20%) |
Jun 25, 2015 | 57.52 | 58.06 | 57.25 | 57.83 | 2,704,552 | +0.62(+1.08%) |
Jun 24, 2015 | 57.41 | 57.85 | 57.19 | 57.22 | 3,332,791 | -0.25(-0.43%) |
Jun 23, 2015 | 57.39 | 57.62 | 57.10 | 57.46 | 2,097,948 | +0.08(+0.14%) |
Jun 22, 2015 | 57.15 | 57.47 | 57.14 | 57.38 | 2,686,473 | +0.64(+1.14%) |
Jun 19, 2015 | 57.37 | 57.64 | 56.72 | 56.74 | 4,209,667 | -0.69(-1.20%) |
Jun 18, 2015 | 56.63 | 57.75 | 56.63 | 57.43 | 3,349,422 | +1.06(+1.88%) |
Jun 17, 2015 | 57.28 | 57.32 | 55.93 | 56.36 | 5,579,197 | -0.58(-1.02%) |
Jun 16, 2015 | 56.00 | 57.17 | 55.95 | 56.95 | 4,419,694 | -0.24(-0.41%) |
Jun 15, 2015 | 57.34 | 57.37 | 56.79 | 57.18 | 4,141,941 | -0.57(-0.99%) |
Jun 12, 2015 | 58.22 | 58.45 | 57.76 | 57.75 | 2,700,158 | -0.82(-1.40%) |
Jun 11, 2015 | 59.16 | 59.16 | 58.33 | 58.57 | 4,275,395 | -0.31(-0.52%) |
Jun 10, 2015 | 57.99 | 59.35 | 57.93 | 58.88 | 3,126,748 | +1.04(+1.79%) |
Jun 09, 2015 | 57.76 | 58.00 | 56.86 | 57.84 | 2,368,566 | +0.11(+0.19%) |
Jun 08, 2015 | 58.64 | 58.64 | 57.71 | 57.73 | 1,972,341 | -0.92(-1.56%) |
Jun 05, 2015 | 58.32 | 58.85 | 57.78 | 58.65 | 2,361,868 | +0.12(+0.20%) |
Jun 04, 2015 | 59.20 | 59.61 | 58.34 | 58.53 | 2,683,523 | -1.12(-1.87%) |
Jun 03, 2015 | 59.68 | 59.81 | 59.18 | 59.65 | 2,979,705 | +0.09(+0.15%) |
Jun 02, 2015 | 59.00 | 59.89 | 59.00 | 59.56 | 3,180,508 | +0.18(+0.31%) |