Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.48 | 50.67 | 49.79 | 49.98 | 830,782 | -0.62(-1.22%) |
Aug 28, 2015 | 50.48 | 50.98 | 50.22 | 50.60 | 934,229 | -0.14(-0.27%) |
Aug 27, 2015 | 50.00 | 50.93 | 49.52 | 50.73 | 918,759 | +1.24(+2.51%) |
Aug 26, 2015 | 48.85 | 49.63 | 47.73 | 49.49 | 1,322,960 | +1.55(+3.24%) |
Aug 25, 2015 | 50.37 | 52.81 | 47.82 | 47.94 | 1,506,346 | -0.97(-1.98%) |
Aug 24, 2015 | 47.41 | 50.66 | 45.88 | 48.90 | 2,090,865 | -1.45(-2.87%) |
Aug 21, 2015 | 51.12 | 51.59 | 50.35 | 50.35 | 1,360,419 | -1.71(-3.29%) |
Aug 20, 2015 | 54.07 | 54.11 | 51.98 | 52.06 | 734,459 | -2.35(-4.31%) |
Aug 19, 2015 | 54.47 | 54.99 | 54.22 | 54.41 | 568,324 | -0.52(-0.94%) |
Aug 18, 2015 | 55.00 | 55.28 | 54.84 | 54.93 | 434,585 | -0.25(-0.46%) |
Aug 17, 2015 | 54.65 | 55.28 | 54.10 | 55.18 | 527,074 | +0.42(+0.77%) |
Aug 14, 2015 | 54.32 | 54.80 | 54.14 | 54.76 | 521,009 | +0.42(+0.77%) |
Aug 13, 2015 | 53.60 | 54.70 | 53.29 | 54.34 | 783,209 | +0.68(+1.28%) |
Aug 12, 2015 | 53.45 | 53.82 | 52.77 | 53.66 | 1,023,002 | -0.43(-0.80%) |
Aug 11, 2015 | 55.03 | 55.03 | 53.74 | 54.09 | 838,824 | -1.18(-2.14%) |
Aug 10, 2015 | 54.32 | 55.63 | 54.28 | 55.27 | 1,341,156 | +1.54(+2.86%) |
Aug 07, 2015 | 54.69 | 54.74 | 53.56 | 53.74 | 1,385,426 | -1.19(-2.17%) |
Aug 06, 2015 | 56.05 | 56.15 | 54.76 | 54.93 | 887,085 | -0.97(-1.73%) |
Aug 05, 2015 | 56.17 | 56.71 | 55.79 | 55.90 | 759,045 | +0.15(+0.26%) |
Aug 04, 2015 | 55.09 | 55.92 | 55.09 | 55.75 | 1,319,312 | +0.63(+1.14%) |
Aug 03, 2015 | 55.12 | 55.52 | 54.72 | 55.12 | 1,081,982 | +0.07(+0.12%) |
Jul 31, 2015 | 54.68 | 55.59 | 54.57 | 55.06 | 919,806 | +0.53(+0.97%) |
Jul 30, 2015 | 54.53 | 54.95 | 54.13 | 54.53 | 1,116,146 | -0.09(-0.16%) |
Jul 29, 2015 | 54.87 | 55.72 | 52.27 | 54.62 | 2,519,864 | +2.91(+5.64%) |
Jul 28, 2015 | 50.83 | 51.87 | 50.43 | 51.70 | 2,069,875 | +1.08(+2.12%) |
Jul 27, 2015 | 51.93 | 51.97 | 50.38 | 50.63 | 1,619,931 | -1.41(-2.71%) |
Jul 24, 2015 | 52.91 | 53.02 | 51.96 | 52.03 | 1,167,918 | -0.93(-1.75%) |
Jul 23, 2015 | 53.43 | 53.99 | 52.90 | 52.96 | 776,296 | -0.34(-0.64%) |
Jul 22, 2015 | 53.04 | 53.65 | 52.81 | 53.31 | 853,852 | +0.17(+0.31%) |
Jul 21, 2015 | 54.42 | 54.64 | 52.76 | 53.14 | 1,304,783 | -1.45(-2.65%) |
Jul 20, 2015 | 54.61 | 54.80 | 54.31 | 54.59 | 553,062 | +0.04(+0.07%) |
Jul 17, 2015 | 54.53 | 54.78 | 54.18 | 54.55 | 599,211 | -0.16(-0.29%) |
Jul 16, 2015 | 54.74 | 54.92 | 54.51 | 54.70 | 684,679 | +0.18(+0.32%) |
Jul 15, 2015 | 54.76 | 54.76 | 54.31 | 54.53 | 706,949 | -0.12(-0.21%) |
Jul 14, 2015 | 54.28 | 54.67 | 54.13 | 54.64 | 1,007,054 | +0.38(+0.70%) |
Jul 13, 2015 | 54.33 | 54.52 | 54.12 | 54.26 | 1,021,427 | +0.35(+0.65%) |
Jul 10, 2015 | 53.83 | 54.03 | 53.67 | 53.91 | 720,786 | +0.62(+1.16%) |
Jul 09, 2015 | 53.78 | 53.94 | 53.27 | 53.30 | 553,657 | +0.13(+0.24%) |
Jul 08, 2015 | 53.17 | 53.26 | 52.83 | 53.17 | 776,594 | -0.44(-0.82%) |
Jul 07, 2015 | 54.05 | 54.07 | 52.78 | 53.61 | 1,395,969 | -0.33(-0.62%) |
Jul 06, 2015 | 53.50 | 53.98 | 53.38 | 53.94 | 1,058,646 | +0.01(+0.02%) |
Jul 02, 2015 | 54.32 | 53.93 | 53.93 | 53.93 | 937,522 | -0.39(-0.72%) |
Jul 01, 2015 | 54.32 | 54.47 | 54.05 | 54.32 | 1,102,006 | +0.43(+0.80%) |
Jun 30, 2015 | 54.50 | 54.56 | 53.80 | 53.89 | 830,790 | -0.14(-0.25%) |
Jun 29, 2015 | 54.62 | 54.98 | 53.98 | 54.03 | 1,277,005 | -0.99(-1.80%) |
Jun 26, 2015 | 54.74 | 55.11 | 54.56 | 55.02 | 2,930,800 | +0.40(+0.73%) |
Jun 25, 2015 | 54.63 | 54.86 | 54.54 | 54.62 | 812,396 | +0.13(+0.23%) |
Jun 24, 2015 | 54.88 | 55.05 | 54.49 | 54.49 | 593,341 | -0.50(-0.91%) |
Jun 23, 2015 | 55.25 | 55.48 | 54.73 | 54.99 | 640,927 | -0.12(-0.21%) |
Jun 22, 2015 | 55.19 | 55.19 | 54.68 | 55.10 | 696,648 | +0.35(+0.64%) |
Jun 19, 2015 | 54.87 | 54.94 | 54.62 | 54.75 | 680,532 | -0.03(-0.05%) |
Jun 18, 2015 | 54.35 | 54.95 | 54.27 | 54.78 | 1,005,027 | +0.54(+0.99%) |
Jun 17, 2015 | 54.13 | 54.34 | 53.55 | 54.24 | 1,416,144 | +0.31(+0.58%) |
Jun 16, 2015 | 53.56 | 54.06 | 53.34 | 53.93 | 764,994 | +0.35(+0.66%) |
Jun 15, 2015 | 53.85 | 53.92 | 53.31 | 53.58 | 1,183,859 | -0.22(-0.42%) |
Jun 12, 2015 | 53.54 | 53.86 | 53.46 | 53.80 | 1,183,502 | -0.05(-0.09%) |
Jun 11, 2015 | 53.89 | 54.16 | 53.69 | 53.85 | 940,720 | +0.20(+0.36%) |
Jun 10, 2015 | 53.24 | 53.81 | 52.83 | 53.66 | 2,424,822 | +0.70(+1.33%) |
Jun 09, 2015 | 53.31 | 53.46 | 52.72 | 52.95 | 2,073,543 | -0.53(-0.99%) |
Jun 08, 2015 | 54.10 | 54.27 | 53.44 | 53.48 | 675,442 | -0.69(-1.28%) |
Jun 05, 2015 | 53.85 | 54.31 | 53.47 | 54.18 | 1,408,591 | +0.38(+0.71%) |
Jun 04, 2015 | 54.72 | 54.77 | 53.68 | 53.79 | 906,767 | -0.99(-1.80%) |
Jun 03, 2015 | 54.45 | 54.96 | 53.96 | 54.78 | 1,188,358 | +0.84(+1.56%) |
Jun 02, 2015 | 53.73 | 54.10 | 53.30 | 53.94 | 1,635,656 | +0.16(+0.29%) |