Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 57.98 | 58.39 | 56.96 | 57.07 | 891,997 | -0.92(-1.58%) |
Aug 28, 2015 | 57.76 | 58.35 | 57.49 | 57.99 | 878,453 | -0.16(-0.27%) |
Aug 27, 2015 | 57.38 | 58.59 | 57.11 | 58.15 | 1,233,597 | +1.15(+2.02%) |
Aug 26, 2015 | 55.89 | 57.13 | 55.33 | 57.00 | 1,384,763 | +2.02(+3.67%) |
Aug 25, 2015 | 57.64 | 57.65 | 54.76 | 54.98 | 3,920,245 | -1.68(-2.97%) |
Aug 24, 2015 | 56.64 | 58.72 | 55.84 | 56.66 | 2,200,883 | -2.42(-4.09%) |
Aug 21, 2015 | 59.35 | 60.03 | 59.05 | 59.08 | 1,895,877 | -0.67(-1.13%) |
Aug 20, 2015 | 61.16 | 61.34 | 59.66 | 59.75 | 1,136,631 | -2.07(-3.35%) |
Aug 19, 2015 | 61.57 | 62.28 | 61.09 | 61.82 | 830,615 | -0.05(-0.08%) |
Aug 18, 2015 | 61.86 | 62.28 | 61.60 | 61.87 | 831,065 | -0.06(-0.10%) |
Aug 17, 2015 | 60.93 | 61.98 | 60.48 | 61.93 | 730,142 | +0.72(+1.17%) |
Aug 14, 2015 | 60.68 | 61.32 | 60.38 | 61.21 | 840,752 | +0.44(+0.72%) |
Aug 13, 2015 | 60.82 | 61.19 | 60.53 | 60.78 | 643,177 | -0.16(-0.26%) |
Aug 12, 2015 | 60.66 | 60.99 | 60.07 | 60.94 | 762,114 | -0.13(-0.22%) |
Aug 11, 2015 | 61.46 | 61.81 | 60.45 | 61.07 | 1,125,715 | -0.92(-1.48%) |
Aug 10, 2015 | 61.37 | 62.22 | 61.34 | 61.99 | 858,294 | +1.02(+1.67%) |
Aug 07, 2015 | 62.04 | 62.12 | 59.98 | 60.97 | 1,359,021 | -1.23(-1.98%) |
Aug 06, 2015 | 62.59 | 62.73 | 61.84 | 62.20 | 832,075 | -0.50(-0.79%) |
Aug 05, 2015 | 63.03 | 63.33 | 62.27 | 62.70 | 1,127,771 | -0.08(-0.13%) |
Aug 04, 2015 | 62.63 | 63.20 | 62.32 | 62.78 | 701,886 | +0.32(+0.51%) |
Aug 03, 2015 | 62.32 | 62.70 | 62.06 | 62.46 | 764,182 | +0.33(+0.53%) |
Jul 31, 2015 | 62.07 | 62.70 | 62.00 | 62.13 | 1,305,671 | +0.27(+0.44%) |
Jul 30, 2015 | 61.85 | 62.00 | 61.42 | 61.86 | 507,396 | -0.14(-0.23%) |
Jul 29, 2015 | 60.92 | 62.16 | 60.47 | 62.00 | 1,153,581 | +1.30(+2.14%) |
Jul 28, 2015 | 60.83 | 60.94 | 59.28 | 60.71 | 1,683,059 | +0.11(+0.18%) |
Jul 27, 2015 | 61.56 | 61.72 | 60.57 | 60.60 | 1,928,015 | -1.16(-1.88%) |
Jul 24, 2015 | 62.43 | 63.00 | 61.66 | 61.76 | 1,255,653 | -0.87(-1.38%) |
Jul 23, 2015 | 60.57 | 63.34 | 59.97 | 62.63 | 2,257,267 | +1.62(+2.66%) |
Jul 22, 2015 | 60.45 | 61.02 | 60.24 | 61.00 | 1,087,878 | +0.32(+0.53%) |
Jul 21, 2015 | 61.75 | 61.81 | 60.66 | 60.68 | 1,116,333 | -0.84(-1.37%) |
Jul 20, 2015 | 61.78 | 61.78 | 61.08 | 61.52 | 921,988 | -0.14(-0.23%) |
Jul 17, 2015 | 62.06 | 62.17 | 61.39 | 61.67 | 787,790 | -0.51(-0.83%) |
Jul 16, 2015 | 62.16 | 62.22 | 61.37 | 62.18 | 875,740 | +0.53(+0.86%) |
Jul 15, 2015 | 62.38 | 62.48 | 61.32 | 61.65 | 1,102,106 | -0.71(-1.13%) |
Jul 14, 2015 | 61.79 | 62.42 | 61.45 | 62.36 | 1,664,547 | +0.76(+1.23%) |
Jul 13, 2015 | 60.96 | 61.63 | 60.96 | 61.60 | 1,774,276 | +1.35(+2.24%) |
Jul 10, 2015 | 60.41 | 60.60 | 59.89 | 60.25 | 885,076 | +0.62(+1.04%) |
Jul 09, 2015 | 59.35 | 59.79 | 59.18 | 59.63 | 1,595,042 | +0.97(+1.65%) |
Jul 08, 2015 | 59.77 | 60.03 | 58.59 | 58.66 | 988,880 | -1.42(-2.37%) |
Jul 07, 2015 | 60.03 | 60.24 | 59.23 | 60.09 | 784,339 | +0.26(+0.44%) |
Jul 06, 2015 | 59.61 | 59.98 | 59.28 | 59.82 | 1,800,346 | -0.32(-0.53%) |
Jul 02, 2015 | 61.05 | 60.14 | 60.14 | 60.14 | 1,122,038 | -0.90(-1.47%) |
Jul 01, 2015 | 61.12 | 61.43 | 60.69 | 61.04 | 1,318,213 | +0.32(+0.52%) |
Jun 30, 2015 | 60.19 | 60.84 | 59.99 | 60.72 | 1,320,326 | +1.11(+1.87%) |
Jun 29, 2015 | 60.45 | 60.99 | 59.56 | 59.61 | 1,275,549 | -1.31(-2.14%) |
Jun 26, 2015 | 61.06 | 61.70 | 60.88 | 60.91 | 1,672,633 | -0.07(-0.11%) |
Jun 25, 2015 | 60.26 | 61.81 | 59.79 | 60.98 | 1,573,723 | +0.95(+1.58%) |
Jun 24, 2015 | 60.38 | 60.58 | 59.98 | 60.04 | 1,521,408 | -0.33(-0.55%) |
Jun 23, 2015 | 60.00 | 60.69 | 59.79 | 60.37 | 1,796,777 | -0.14(-0.24%) |
Jun 22, 2015 | 61.76 | 61.76 | 60.45 | 60.51 | 1,327,068 | -0.90(-1.46%) |
Jun 19, 2015 | 60.93 | 61.64 | 60.80 | 61.41 | 1,606,353 | +0.40(+0.66%) |
Jun 18, 2015 | 61.11 | 61.23 | 60.88 | 61.01 | 1,338,199 | +0.03(+0.04%) |
Jun 17, 2015 | 61.08 | 61.36 | 60.39 | 60.98 | 921,248 | +0.22(+0.36%) |
Jun 16, 2015 | 60.66 | 60.94 | 60.51 | 60.76 | 1,457,687 | -0.08(-0.14%) |
Jun 15, 2015 | 60.83 | 61.17 | 60.54 | 60.85 | 1,113,376 | -0.31(-0.51%) |
Jun 12, 2015 | 61.65 | 62.09 | 61.09 | 61.16 | 1,181,167 | -0.94(-1.51%) |
Jun 11, 2015 | 62.03 | 62.20 | 61.72 | 62.10 | 1,031,663 | +0.39(+0.64%) |
Jun 10, 2015 | 61.78 | 62.27 | 61.60 | 61.70 | 1,796,251 | -0.02(-0.03%) |
Jun 09, 2015 | 61.75 | 61.97 | 61.59 | 61.72 | 1,800,850 | -0.11(-0.18%) |
Jun 08, 2015 | 62.01 | 62.38 | 61.78 | 61.83 | 1,124,983 | -0.10(-0.16%) |
Jun 05, 2015 | 62.53 | 62.66 | 61.87 | 61.93 | 1,311,117 | -0.82(-1.31%) |
Jun 04, 2015 | 62.20 | 63.32 | 61.98 | 62.75 | 1,624,741 | +0.49(+0.78%) |
Jun 03, 2015 | 62.77 | 63.29 | 62.09 | 62.26 | 1,166,787 | -0.33(-0.54%) |
Jun 02, 2015 | 63.11 | 63.13 | 62.30 | 62.60 | 870,318 | -0.60(-0.95%) |