Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.72 | 54.00 | 53.29 | 53.72 | 1,747,114 | -0.39(-0.72%) |
Aug 28, 2015 | 53.88 | 54.17 | 53.67 | 54.11 | 1,884,120 | -0.37(-0.69%) |
Aug 27, 2015 | 53.49 | 54.65 | 53.49 | 54.49 | 2,963,272 | +1.56(+2.95%) |
Aug 26, 2015 | 52.03 | 53.16 | 51.71 | 52.92 | 4,566,152 | +1.85(+3.63%) |
Aug 25, 2015 | 53.96 | 53.96 | 51.06 | 51.07 | 4,079,596 | -0.99(-1.90%) |
Aug 24, 2015 | 51.07 | 53.89 | 50.64 | 52.06 | 5,532,920 | -1.82(-3.38%) |
Aug 21, 2015 | 54.84 | 55.14 | 53.82 | 53.88 | 4,060,275 | -1.38(-2.49%) |
Aug 20, 2015 | 56.21 | 56.21 | 53.81 | 55.26 | 2,019,723 | -1.15(-2.04%) |
Aug 19, 2015 | 56.78 | 56.98 | 56.13 | 56.41 | 1,203,276 | -0.65(-1.14%) |
Aug 18, 2015 | 57.98 | 57.98 | 56.84 | 57.06 | 905,314 | +0.08(+0.14%) |
Aug 17, 2015 | 56.43 | 57.01 | 56.38 | 56.98 | 1,095,892 | +0.12(+0.21%) |
Aug 14, 2015 | 56.50 | 56.92 | 56.43 | 56.86 | 1,033,214 | +0.18(+0.32%) |
Aug 13, 2015 | 56.34 | 57.07 | 56.07 | 56.68 | 1,313,977 | +0.27(+0.48%) |
Aug 12, 2015 | 56.61 | 56.62 | 55.34 | 56.41 | 3,358,845 | -0.53(-0.93%) |
Aug 11, 2015 | 57.30 | 57.30 | 56.71 | 56.94 | 1,513,262 | -0.53(-0.92%) |
Aug 10, 2015 | 57.18 | 57.48 | 56.99 | 57.47 | 1,581,267 | +0.78(+1.38%) |
Aug 07, 2015 | 56.85 | 57.01 | 56.30 | 56.68 | 1,297,587 | -0.04(-0.07%) |
Aug 06, 2015 | 57.44 | 57.45 | 56.40 | 56.72 | 1,557,679 | -0.44(-0.77%) |
Aug 05, 2015 | 57.80 | 57.92 | 56.86 | 57.16 | 2,089,710 | -0.43(-0.74%) |
Aug 04, 2015 | 57.74 | 58.13 | 57.35 | 57.59 | 1,489,089 | -0.14(-0.25%) |
Aug 03, 2015 | 57.65 | 57.84 | 57.33 | 57.73 | 1,471,882 | +0.08(+0.14%) |
Jul 31, 2015 | 58.02 | 58.28 | 57.57 | 57.65 | 1,915,664 | -0.28(-0.48%) |
Jul 30, 2015 | 57.62 | 58.17 | 57.57 | 57.92 | 1,572,396 | -0.04(-0.08%) |
Jul 29, 2015 | 57.83 | 58.13 | 57.50 | 57.97 | 1,478,840 | +0.30(+0.52%) |
Jul 28, 2015 | 57.83 | 57.83 | 57.29 | 57.67 | 1,395,121 | +0.40(+0.69%) |
Jul 27, 2015 | 57.24 | 57.48 | 56.47 | 57.27 | 1,910,444 | -0.16(-0.27%) |
Jul 24, 2015 | 57.63 | 57.97 | 56.80 | 57.43 | 2,294,577 | -0.33(-0.57%) |
Jul 23, 2015 | 58.34 | 59.03 | 57.57 | 57.76 | 3,144,115 | -1.09(-1.85%) |
Jul 22, 2015 | 59.10 | 59.21 | 58.63 | 58.85 | 2,193,128 | -0.25(-0.42%) |
Jul 21, 2015 | 59.15 | 59.60 | 58.85 | 59.10 | 1,377,773 | -0.21(-0.35%) |
Jul 20, 2015 | 59.44 | 59.51 | 59.08 | 59.31 | 1,060,372 | -0.05(-0.09%) |
Jul 17, 2015 | 59.17 | 59.42 | 59.06 | 59.36 | 1,580,024 | -0.07(-0.11%) |
Jul 16, 2015 | 58.81 | 59.43 | 58.60 | 59.43 | 1,958,746 | +0.99(+1.69%) |
Jul 15, 2015 | 58.58 | 58.69 | 58.20 | 58.44 | 1,489,912 | +0.07(+0.13%) |
Jul 14, 2015 | 58.55 | 58.64 | 58.23 | 58.37 | 1,441,834 | -0.16(-0.28%) |
Jul 13, 2015 | 58.40 | 58.58 | 58.10 | 58.53 | 1,618,697 | +0.66(+1.14%) |
Jul 10, 2015 | 57.91 | 57.98 | 57.49 | 57.87 | 1,596,853 | +0.61(+1.07%) |
Jul 09, 2015 | 57.36 | 57.68 | 57.16 | 57.26 | 2,717,856 | +0.63(+1.11%) |
Jul 08, 2015 | 57.16 | 57.37 | 56.51 | 56.63 | 2,493,690 | -1.08(-1.87%) |
Jul 07, 2015 | 57.64 | 57.77 | 56.71 | 57.71 | 2,025,940 | +0.21(+0.37%) |
Jul 06, 2015 | 57.16 | 57.69 | 57.08 | 57.50 | 1,883,791 | -0.31(-0.53%) |
Jul 02, 2015 | 58.23 | 57.80 | 57.80 | 57.80 | 1,515,362 | -0.25(-0.44%) |
Jul 01, 2015 | 58.64 | 58.90 | 57.90 | 58.06 | 2,115,943 | -0.04(-0.06%) |
Jun 30, 2015 | 58.61 | 58.94 | 57.77 | 58.10 | 2,285,635 | +0.19(+0.34%) |
Jun 29, 2015 | 57.96 | 59.02 | 57.84 | 57.90 | 2,858,734 | -1.44(-2.43%) |
Jun 26, 2015 | 59.08 | 59.63 | 58.83 | 59.34 | 2,759,538 | +1.00(+1.72%) |
Jun 25, 2015 | 58.80 | 59.02 | 58.28 | 58.34 | 1,963,176 | -0.50(-0.85%) |
Jun 24, 2015 | 58.92 | 59.29 | 58.81 | 58.84 | 2,241,108 | -0.16(-0.28%) |
Jun 23, 2015 | 59.22 | 59.29 | 58.88 | 59.01 | 2,506,161 | -0.09(-0.15%) |
Jun 22, 2015 | 59.25 | 59.65 | 58.96 | 59.10 | 1,802,945 | +0.16(+0.28%) |
Jun 19, 2015 | 59.40 | 59.60 | 58.93 | 58.93 | 2,478,216 | -0.59(-1.00%) |
Jun 18, 2015 | 59.07 | 59.76 | 59.07 | 59.53 | 1,837,096 | +0.67(+1.14%) |
Jun 17, 2015 | 59.02 | 59.22 | 58.76 | 58.86 | 1,612,263 | -0.02(-0.04%) |
Jun 16, 2015 | 58.04 | 58.94 | 58.04 | 58.88 | 1,465,303 | +0.56(+0.96%) |
Jun 15, 2015 | 58.02 | 58.53 | 57.86 | 58.32 | 2,095,226 | -0.22(-0.38%) |
Jun 12, 2015 | 58.91 | 58.92 | 58.41 | 58.54 | 1,390,699 | -0.48(-0.81%) |
Jun 11, 2015 | 59.03 | 59.20 | 58.72 | 59.02 | 1,982,830 | +0.46(+0.79%) |
Jun 10, 2015 | 58.37 | 58.66 | 58.28 | 58.56 | 2,041,708 | +0.57(+0.99%) |
Jun 09, 2015 | 58.60 | 58.37 | 57.97 | 57.99 | 2,363,132 | -0.38(-0.65%) |
Jun 08, 2015 | 58.70 | 59.10 | 58.33 | 58.37 | 1,848,276 | -0.45(-0.77%) |
Jun 05, 2015 | 59.13 | 59.18 | 58.56 | 58.82 | 1,760,146 | +0.01(+0.03%) |
Jun 04, 2015 | 59.26 | 59.35 | 58.62 | 58.80 | 2,193,045 | -0.57(-0.96%) |
Jun 03, 2015 | 59.81 | 59.99 | 59.06 | 59.38 | 3,767,606 | -0.23(-0.39%) |
Jun 02, 2015 | 59.70 | 59.85 | 59.27 | 59.61 | 2,155,409 | -0.39(-0.66%) |