Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.83 | 52.02 | 51.59 | 51.73 | 2,118,300 | -0.42(-0.81%) |
Aug 28, 2015 | 51.89 | 52.22 | 51.82 | 52.15 | 2,177,008 | -0.05(-0.09%) |
Aug 27, 2015 | 51.86 | 52.33 | 51.66 | 52.19 | 2,784,049 | +0.61(+1.18%) |
Aug 26, 2015 | 50.87 | 51.59 | 50.39 | 51.59 | 2,573,179 | +1.21(+2.40%) |
Aug 25, 2015 | 50.38 | 52.25 | 50.30 | 50.38 | 3,408,303 | +0.50(+1.00%) |
Aug 24, 2015 | 51.12 | 51.12 | 48.70 | 49.88 | 4,689,151 | -1.75(-3.40%) |
Aug 21, 2015 | 52.65 | 52.83 | 51.55 | 51.63 | 2,294,106 | -1.21(-2.29%) |
Aug 20, 2015 | 53.61 | 53.61 | 52.83 | 52.84 | 1,759,650 | -1.30(-2.41%) |
Aug 19, 2015 | 54.15 | 54.39 | 53.80 | 54.15 | 1,580,023 | -0.43(-0.79%) |
Aug 18, 2015 | 54.69 | 54.75 | 54.48 | 54.58 | 1,050,058 | -0.41(-0.75%) |
Aug 17, 2015 | 54.65 | 54.99 | 54.54 | 54.99 | 626,086 | -0.08(-0.15%) |
Aug 14, 2015 | 54.87 | 55.11 | 54.72 | 55.07 | 2,309,992 | +0.09(+0.17%) |
Aug 13, 2015 | 54.90 | 55.07 | 54.74 | 54.98 | 651,659 | +0.01(+0.02%) |
Aug 12, 2015 | 54.77 | 54.97 | 54.29 | 54.97 | 2,147,175 | -0.33(-0.60%) |
Aug 11, 2015 | 55.60 | 55.60 | 55.10 | 55.30 | 885,107 | -0.85(-1.51%) |
Aug 10, 2015 | 55.62 | 56.17 | 55.62 | 56.15 | 625,055 | +0.69(+1.25%) |
Aug 07, 2015 | 55.30 | 55.50 | 55.19 | 55.46 | 650,749 | -0.10(-0.19%) |
Aug 06, 2015 | 55.69 | 55.78 | 55.39 | 55.56 | 586,217 | -0.24(-0.44%) |
Aug 05, 2015 | 55.80 | 55.97 | 55.73 | 55.80 | 768,601 | +0.34(+0.61%) |
Aug 04, 2015 | 55.65 | 55.69 | 55.40 | 55.47 | 767,811 | -0.07(-0.12%) |
Aug 03, 2015 | 55.58 | 55.68 | 55.30 | 55.53 | 823,914 | -0.03(-0.05%) |
Jul 31, 2015 | 55.82 | 55.86 | 55.47 | 55.56 | 1,493,289 | +0.30(+0.54%) |
Jul 30, 2015 | 55.16 | 55.30 | 54.87 | 55.26 | 616,460 | -0.07(-0.12%) |
Jul 29, 2015 | 55.12 | 55.50 | 55.10 | 55.33 | 863,868 | +0.17(+0.31%) |
Jul 28, 2015 | 54.88 | 55.19 | 54.61 | 55.16 | 779,995 | +0.68(+1.24%) |
Jul 27, 2015 | 54.74 | 54.76 | 54.38 | 54.48 | 1,182,253 | -0.40(-0.73%) |
Jul 24, 2015 | 55.35 | 55.37 | 54.81 | 54.89 | 699,118 | -0.54(-0.98%) |
Jul 23, 2015 | 55.72 | 55.74 | 55.38 | 55.43 | 1,100,638 | -0.17(-0.30%) |
Jul 22, 2015 | 55.51 | 55.63 | 55.45 | 55.60 | 765,113 | -0.39(-0.70%) |
Jul 21, 2015 | 56.03 | 56.09 | 55.90 | 55.99 | 836,707 | -0.17(-0.31%) |
Jul 20, 2015 | 56.19 | 56.26 | 56.01 | 56.16 | 1,998,555 | +0.16(+0.28%) |
Jul 17, 2015 | 56.07 | 56.10 | 55.92 | 56.00 | 707,968 | -0.09(-0.17%) |
Jul 16, 2015 | 56.17 | 56.22 | 56.04 | 56.10 | 1,615,064 | +0.46(+0.83%) |
Jul 15, 2015 | 55.76 | 55.80 | 55.46 | 55.64 | 1,037,541 | -0.21(-0.37%) |
Jul 14, 2015 | 55.56 | 55.87 | 55.53 | 55.84 | 1,232,136 | +0.46(+0.83%) |
Jul 13, 2015 | 55.45 | 55.50 | 55.30 | 55.38 | 1,085,723 | +0.21(+0.37%) |
Jul 10, 2015 | 54.05 | 55.24 | 54.05 | 55.18 | 963,256 | +1.66(+3.10%) |
Jul 09, 2015 | 53.88 | 53.92 | 53.40 | 53.52 | 835,395 | +0.83(+1.58%) |
Jul 08, 2015 | 53.04 | 53.11 | 52.58 | 52.68 | 1,303,877 | -1.28(-2.38%) |
Jul 07, 2015 | 53.58 | 54.09 | 52.89 | 53.97 | 1,301,181 | +0.03(+0.05%) |
Jul 06, 2015 | 53.82 | 54.41 | 53.79 | 53.94 | 1,578,126 | -1.13(-2.06%) |
Jul 02, 2015 | 55.18 | 55.07 | 55.07 | 55.07 | 1,320,086 | +0.03(+0.05%) |
Jul 01, 2015 | 55.21 | 55.38 | 54.82 | 55.05 | 3,107,491 | +0.38(+0.69%) |
Jun 30, 2015 | 55.33 | 55.43 | 54.45 | 54.67 | 1,913,883 | -0.12(-0.22%) |
Jun 29, 2015 | 55.22 | 55.54 | 54.69 | 54.79 | 1,122,062 | -1.68(-2.97%) |
Jun 26, 2015 | 56.53 | 56.64 | 56.26 | 56.47 | 833,205 | +0.03(+0.05%) |
Jun 25, 2015 | 56.69 | 56.71 | 56.41 | 56.44 | 1,028,854 | -0.01(-0.02%) |
Jun 24, 2015 | 56.66 | 56.74 | 56.40 | 56.45 | 897,212 | -0.45(-0.79%) |
Jun 23, 2015 | 56.94 | 57.02 | 56.87 | 56.90 | 1,028,663 | +0.11(+0.19%) |
Jun 22, 2015 | 56.88 | 57.13 | 56.71 | 56.79 | 601,152 | +1.05(+1.89%) |
Jun 19, 2015 | 55.91 | 55.94 | 55.74 | 55.74 | 701,750 | -0.18(-0.31%) |
Jun 18, 2015 | 55.50 | 56.36 | 55.50 | 55.92 | 1,016,244 | +0.47(+0.85%) |
Jun 17, 2015 | 55.36 | 55.54 | 54.90 | 55.45 | 819,597 | -0.09(-0.17%) |
Jun 16, 2015 | 55.29 | 55.57 | 55.22 | 55.54 | 694,293 | +0.01(+0.02%) |
Jun 15, 2015 | 55.19 | 55.56 | 55.18 | 55.53 | 835,576 | -0.41(-0.73%) |
Jun 12, 2015 | 55.76 | 56.07 | 55.56 | 55.94 | 838,454 | -0.40(-0.70%) |
Jun 11, 2015 | 56.41 | 56.49 | 56.06 | 56.33 | 505,392 | +0.18(+0.31%) |
Jun 10, 2015 | 55.87 | 56.32 | 55.77 | 56.16 | 998,537 | +1.13(+2.06%) |
Jun 09, 2015 | 55.11 | 55.19 | 54.78 | 55.02 | 623,822 | -0.27(-0.48%) |
Jun 08, 2015 | 55.34 | 55.37 | 55.12 | 55.29 | 652,323 | -0.15(-0.27%) |
Jun 05, 2015 | 55.52 | 55.59 | 55.08 | 55.44 | 718,409 | -0.64(-1.14%) |
Jun 04, 2015 | 56.34 | 56.70 | 55.88 | 56.07 | 615,881 | -0.66(-1.17%) |
Jun 03, 2015 | 56.61 | 56.94 | 56.55 | 56.74 | 1,022,040 | +0.36(+0.64%) |
Jun 02, 2015 | 56.25 | 56.61 | 56.13 | 56.38 | 922,132 | +0.29(+0.51%) |