Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.55 | 56.51 | 55.21 | 55.92 | 624,815 | +0.18(+0.32%) |
Aug 28, 2015 | 55.65 | 56.32 | 55.20 | 55.74 | 457,548 | +0.20(+0.36%) |
Aug 27, 2015 | 54.07 | 55.59 | 53.91 | 55.54 | 695,488 | +2.23(+4.18%) |
Aug 26, 2015 | 52.13 | 53.67 | 51.26 | 53.31 | 776,707 | +2.52(+4.96%) |
Aug 25, 2015 | 52.91 | 52.91 | 50.76 | 50.79 | 853,471 | -0.69(-1.34%) |
Aug 24, 2015 | 47.57 | 53.97 | 47.57 | 51.48 | 883,416 | -2.31(-4.29%) |
Aug 21, 2015 | 54.79 | 55.58 | 53.79 | 53.79 | 658,540 | -1.66(-2.99%) |
Aug 20, 2015 | 56.19 | 56.76 | 55.32 | 55.45 | 847,300 | -1.27(-2.24%) |
Aug 19, 2015 | 56.64 | 57.21 | 55.91 | 56.72 | 572,516 | -0.17(-0.30%) |
Aug 18, 2015 | 58.14 | 58.23 | 56.62 | 56.89 | 584,195 | -1.56(-2.67%) |
Aug 17, 2015 | 57.29 | 58.47 | 56.82 | 58.45 | 631,025 | +1.16(+2.02%) |
Aug 14, 2015 | 56.90 | 57.29 | 56.44 | 57.29 | 530,583 | +0.32(+0.56%) |
Aug 13, 2015 | 57.39 | 58.24 | 56.83 | 56.97 | 686,878 | -0.42(-0.73%) |
Aug 12, 2015 | 57.64 | 58.06 | 56.40 | 57.39 | 1,453,003 | -0.99(-1.70%) |
Aug 11, 2015 | 58.58 | 59.25 | 58.00 | 58.38 | 790,382 | -0.89(-1.50%) |
Aug 10, 2015 | 58.64 | 59.46 | 58.30 | 59.27 | 562,027 | +1.23(+2.12%) |
Aug 07, 2015 | 58.02 | 58.54 | 57.76 | 58.04 | 586,722 | -0.25(-0.43%) |
Aug 06, 2015 | 59.24 | 59.50 | 58.07 | 58.29 | 749,592 | -0.83(-1.40%) |
Aug 05, 2015 | 57.68 | 59.33 | 57.68 | 59.12 | 746,569 | +1.81(+3.16%) |
Aug 04, 2015 | 57.09 | 57.61 | 56.68 | 57.31 | 560,985 | +0.20(+0.35%) |
Aug 03, 2015 | 58.15 | 58.21 | 56.85 | 57.11 | 605,345 | -1.04(-1.79%) |
Jul 31, 2015 | 58.66 | 58.66 | 58.10 | 58.15 | 600,825 | -0.06(-0.10%) |
Jul 30, 2015 | 58.12 | 58.77 | 57.72 | 58.21 | 610,428 | -0.20(-0.34%) |
Jul 29, 2015 | 56.92 | 58.98 | 56.92 | 58.41 | 1,361,624 | +2.07(+3.67%) |
Jul 28, 2015 | 54.25 | 56.97 | 54.25 | 56.34 | 1,241,596 | +3.51(+6.64%) |
Jul 27, 2015 | 52.75 | 53.17 | 52.39 | 52.83 | 696,674 | -0.40(-0.75%) |
Jul 24, 2015 | 53.70 | 54.20 | 53.11 | 53.23 | 562,293 | -0.66(-1.22%) |
Jul 23, 2015 | 53.11 | 54.65 | 53.11 | 53.89 | 630,636 | +0.89(+1.68%) |
Jul 22, 2015 | 53.32 | 53.73 | 52.63 | 53.00 | 1,332,363 | -1.62(-2.97%) |
Jul 21, 2015 | 54.87 | 55.47 | 54.60 | 54.62 | 683,218 | -0.14(-0.26%) |
Jul 20, 2015 | 54.96 | 54.99 | 54.60 | 54.76 | 499,767 | +0.01(+0.02%) |
Jul 17, 2015 | 55.19 | 55.33 | 54.38 | 54.75 | 391,880 | -0.43(-0.78%) |
Jul 16, 2015 | 55.54 | 55.70 | 54.85 | 55.18 | 568,911 | +0.26(+0.47%) |
Jul 15, 2015 | 54.97 | 55.18 | 54.59 | 54.92 | 669,049 | -0.16(-0.29%) |
Jul 14, 2015 | 54.58 | 55.26 | 54.58 | 55.08 | 584,672 | +0.56(+1.03%) |
Jul 13, 2015 | 55.02 | 55.05 | 54.03 | 54.52 | 767,212 | -0.02(-0.04%) |
Jul 10, 2015 | 54.67 | 54.96 | 54.19 | 54.54 | 533,884 | +0.66(+1.22%) |
Jul 09, 2015 | 55.39 | 55.43 | 53.87 | 53.88 | 622,412 | -0.77(-1.41%) |
Jul 08, 2015 | 55.45 | 55.90 | 54.32 | 54.65 | 707,162 | -1.62(-2.88%) |
Jul 07, 2015 | 55.86 | 56.29 | 54.67 | 56.27 | 459,773 | +0.36(+0.64%) |
Jul 06, 2015 | 56.04 | 56.76 | 55.50 | 55.91 | 557,973 | -0.85(-1.50%) |
Jul 02, 2015 | 56.20 | 56.76 | 56.76 | 56.76 | 743,100 | +0.82(+1.47%) |
Jul 01, 2015 | 56.57 | 56.83 | 55.69 | 55.94 | 458,189 | +0.14(+0.25%) |
Jun 30, 2015 | 56.66 | 56.72 | 55.75 | 55.80 | 614,059 | -0.26(-0.46%) |
Jun 29, 2015 | 56.97 | 57.40 | 56.03 | 56.06 | 410,491 | -1.61(-2.79%) |
Jun 26, 2015 | 58.74 | 58.75 | 57.37 | 57.67 | 767,820 | -1.35(-2.29%) |
Jun 25, 2015 | 59.94 | 59.94 | 58.92 | 59.02 | 307,251 | -0.64(-1.07%) |
Jun 24, 2015 | 60.64 | 61.07 | 59.64 | 59.66 | 557,819 | -0.60(-1.00%) |
Jun 23, 2015 | 60.25 | 60.49 | 59.84 | 60.26 | 422,005 | +0.01(+0.02%) |
Jun 22, 2015 | 59.80 | 60.33 | 59.52 | 60.25 | 518,988 | +0.94(+1.58%) |
Jun 19, 2015 | 60.04 | 60.12 | 59.20 | 59.31 | 550,939 | -0.44(-0.74%) |
Jun 18, 2015 | 58.87 | 59.97 | 58.84 | 59.75 | 508,350 | +0.98(+1.67%) |
Jun 17, 2015 | 59.32 | 59.53 | 58.48 | 58.77 | 676,267 | -0.26(-0.44%) |
Jun 16, 2015 | 58.46 | 59.36 | 58.34 | 59.03 | 569,390 | +0.34(+0.58%) |
Jun 15, 2015 | 58.50 | 59.08 | 57.92 | 58.69 | 465,286 | -0.36(-0.61%) |
Jun 12, 2015 | 59.15 | 59.55 | 58.97 | 59.05 | 398,791 | -0.40(-0.67%) |
Jun 11, 2015 | 59.18 | 59.71 | 59.06 | 59.45 | 629,058 | +0.39(+0.66%) |
Jun 10, 2015 | 58.45 | 59.25 | 58.29 | 59.06 | 788,245 | +0.96(+1.65%) |
Jun 09, 2015 | 57.93 | 58.32 | 57.47 | 58.10 | 681,933 | +0.04(+0.07%) |
Jun 08, 2015 | 58.87 | 59.15 | 57.77 | 58.06 | 906,104 | -0.76(-1.29%) |
Jun 05, 2015 | 58.88 | 59.13 | 58.36 | 58.82 | 1,180,788 | -0.32(-0.54%) |
Jun 04, 2015 | 60.46 | 60.60 | 59.07 | 59.14 | 584,674 | -1.90(-3.11%) |
Jun 03, 2015 | 60.80 | 61.21 | 60.38 | 61.04 | 752,973 | +0.57(+0.94%) |
Jun 02, 2015 | 60.45 | 60.95 | 60.10 | 60.47 | 397,176 | -0.35(-0.58%) |