Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.04 | 60.86 | 59.92 | 60.58 | 16,648 | +0.09(+0.15%) |
Aug 28, 2015 | 60.32 | 60.95 | 60.09 | 60.49 | 22,806 | -0.98(-1.59%) |
Aug 27, 2015 | 60.90 | 61.56 | 60.00 | 61.47 | 25,016 | -0.13(-0.21%) |
Aug 26, 2015 | 62.48 | 62.48 | 59.78 | 61.60 | 70,129 | -1.32(-2.10%) |
Aug 25, 2015 | 63.19 | 64.50 | 62.81 | 62.92 | 35,837 | +3.34(+5.61%) |
Aug 24, 2015 | 55.50 | 60.98 | 54.50 | 59.58 | 80,999 | -1.96(-3.18%) |
Aug 21, 2015 | 61.44 | 62.83 | 61.05 | 61.54 | 37,071 | -2.51(-3.92%) |
Aug 20, 2015 | 64.22 | 65.17 | 63.65 | 64.05 | 83,963 | +0.46(+0.72%) |
Aug 19, 2015 | 64.00 | 64.04 | 62.52 | 63.59 | 20,984 | -0.45(-0.70%) |
Aug 18, 2015 | 65.34 | 65.61 | 63.83 | 64.04 | 61,173 | +4.14(+6.91%) |
Aug 17, 2015 | 59.96 | 60.31 | 59.45 | 59.90 | 15,559 | -0.96(-1.58%) |
Aug 14, 2015 | 60.54 | 61.32 | 60.01 | 60.86 | 15,508 | -0.44(-0.72%) |
Aug 13, 2015 | 60.00 | 61.60 | 60.00 | 61.30 | 14,964 | +1.47(+2.46%) |
Aug 12, 2015 | 58.80 | 59.92 | 57.98 | 59.83 | 30,685 | +0.27(+0.45%) |
Aug 11, 2015 | 60.15 | 60.16 | 59.24 | 59.56 | 38,245 | -0.75(-1.24%) |
Aug 10, 2015 | 60.50 | 61.33 | 59.97 | 60.31 | 56,477 | +0.89(+1.50%) |
Aug 07, 2015 | 58.55 | 59.61 | 57.80 | 59.42 | 21,899 | -1.69(-2.77%) |
Aug 06, 2015 | 62.70 | 62.70 | 60.51 | 61.11 | 40,683 | -1.55(-2.47%) |
Aug 05, 2015 | 62.35 | 62.82 | 61.50 | 62.66 | 35,133 | -0.32(-0.51%) |
Aug 04, 2015 | 63.52 | 63.64 | 62.75 | 62.98 | 31,898 | +0.78(+1.25%) |
Aug 03, 2015 | 61.53 | 63.40 | 61.09 | 62.20 | 45,375 | +1.55(+2.56%) |
Jul 31, 2015 | 59.83 | 63.33 | 59.77 | 60.65 | 64,896 | +3.60(+6.31%) |
Jul 30, 2015 | 57.13 | 58.52 | 56.73 | 57.05 | 73,888 | +0.35(+0.62%) |
Jul 29, 2015 | 56.56 | 57.53 | 56.29 | 56.70 | 20,577 | +0.96(+1.72%) |
Jul 28, 2015 | 54.88 | 55.76 | 54.50 | 55.74 | 8,898 | +0.95(+1.73%) |
Jul 27, 2015 | 55.46 | 55.85 | 54.75 | 54.79 | 18,756 | -1.54(-2.73%) |
Jul 24, 2015 | 56.23 | 56.95 | 55.80 | 56.33 | 11,116 | +0.55(+0.99%) |
Jul 23, 2015 | 56.00 | 56.33 | 55.62 | 55.78 | 17,175 | -1.39(-2.43%) |
Jul 22, 2015 | 56.53 | 57.44 | 56.33 | 57.17 | 22,352 | +0.46(+0.81%) |
Jul 21, 2015 | 55.59 | 56.73 | 55.59 | 56.71 | 16,765 | +1.81(+3.30%) |
Jul 20, 2015 | 54.99 | 55.62 | 54.08 | 54.90 | 22,323 | -0.09(-0.16%) |
Jul 17, 2015 | 55.75 | 55.75 | 54.62 | 54.99 | 31,641 | -1.61(-2.84%) |
Jul 16, 2015 | 55.61 | 56.99 | 55.43 | 56.60 | 19,929 | +0.54(+0.96%) |
Jul 15, 2015 | 57.06 | 57.30 | 55.76 | 56.06 | 27,144 | -1.34(-2.33%) |
Jul 14, 2015 | 55.87 | 57.40 | 55.87 | 57.40 | 15,517 | +2.31(+4.19%) |
Jul 13, 2015 | 53.25 | 55.51 | 53.25 | 55.09 | 21,284 | +2.03(+3.83%) |
Jul 10, 2015 | 52.76 | 53.82 | 52.43 | 53.06 | 17,263 | +0.56(+1.07%) |
Jul 09, 2015 | 51.97 | 52.60 | 51.83 | 52.50 | 9,186 | +0.88(+1.70%) |
Jul 08, 2015 | 51.83 | 52.23 | 51.02 | 51.62 | 56,446 | -0.86(-1.64%) |
Jul 07, 2015 | 52.62 | 53.26 | 50.58 | 52.48 | 172,028 | +0.48(+0.92%) |
Jul 06, 2015 | 50.51 | 52.29 | 50.51 | 52.00 | 146,764 | +1.23(+2.42%) |
Jul 02, 2015 | 52.14 | 50.77 | 50.77 | 50.77 | 59,800 | -1.64(-3.13%) |
Jul 01, 2015 | 53.47 | 54.03 | 51.79 | 52.41 | 27,613 | +0.91(+1.77%) |
Jun 30, 2015 | 51.81 | 52.00 | 51.01 | 51.50 | 13,993 | +0.27(+0.53%) |
Jun 29, 2015 | 52.10 | 52.36 | 51.00 | 51.23 | 39,883 | -2.05(-3.85%) |
Jun 26, 2015 | 53.82 | 53.82 | 52.91 | 53.28 | 29,643 | -1.12(-2.06%) |
Jun 25, 2015 | 54.81 | 54.99 | 54.20 | 54.40 | 12,959 | +0.07(+0.13%) |
Jun 24, 2015 | 54.27 | 55.51 | 53.95 | 54.33 | 41,410 | -2.50(-4.40%) |
Jun 23, 2015 | 56.10 | 57.08 | 55.92 | 56.83 | 23,917 | +0.85(+1.52%) |
Jun 22, 2015 | 55.49 | 56.10 | 55.16 | 55.98 | 24,415 | +2.60(+4.87%) |
Jun 19, 2015 | 53.85 | 53.90 | 52.95 | 53.38 | 27,669 | -0.12(-0.22%) |
Jun 18, 2015 | 51.82 | 54.00 | 51.82 | 53.50 | 30,379 | +1.25(+2.39%) |
Jun 17, 2015 | 52.06 | 52.51 | 51.00 | 52.25 | 47,821 | -0.75(-1.42%) |
Jun 16, 2015 | 53.53 | 54.09 | 52.27 | 53.00 | 106,283 | +2.23(+4.39%) |
Jun 15, 2015 | 50.72 | 51.61 | 50.12 | 50.77 | 74,057 | -3.03(-5.63%) |
Jun 12, 2015 | 54.35 | 54.35 | 53.52 | 53.80 | 39,419 | -0.85(-1.56%) |
Jun 11, 2015 | 54.50 | 54.95 | 54.47 | 54.65 | 9,650 | -0.75(-1.35%) |
Jun 10, 2015 | 54.96 | 55.58 | 54.05 | 55.40 | 23,465 | +1.37(+2.54%) |
Jun 09, 2015 | 55.64 | 55.86 | 53.64 | 54.03 | 23,968 | -1.48(-2.67%) |
Jun 08, 2015 | 55.51 | 56.04 | 54.86 | 55.51 | 55,622 | +3.44(+6.61%) |
Jun 05, 2015 | 52.00 | 53.00 | 51.32 | 52.07 | 87,595 | -3.26(-5.89%) |
Jun 04, 2015 | 56.03 | 56.20 | 55.00 | 55.33 | 26,078 | -1.24(-2.19%) |
Jun 03, 2015 | 56.57 | 57.50 | 56.51 | 56.57 | 37,650 | -1.33(-2.30%) |
Jun 02, 2015 | 57.47 | 58.25 | 57.20 | 57.90 | 57,800 | -0.43(-0.74%) |