Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.26 | 54.49 | 53.80 | 53.95 | 732,535 | -0.52(-0.96%) |
Aug 28, 2015 | 54.00 | 54.94 | 53.67 | 54.48 | 779,946 | +0.23(+0.43%) |
Aug 27, 2015 | 53.41 | 54.51 | 53.16 | 54.25 | 711,941 | +1.39(+2.63%) |
Aug 26, 2015 | 52.65 | 53.02 | 51.26 | 52.86 | 1,194,603 | +1.49(+2.90%) |
Aug 25, 2015 | 53.24 | 53.28 | 51.29 | 51.36 | 1,594,989 | +0.07(+0.13%) |
Aug 24, 2015 | 51.49 | 53.28 | 49.11 | 51.30 | 2,325,068 | -2.92(-5.39%) |
Aug 21, 2015 | 55.55 | 55.83 | 54.21 | 54.22 | 1,844,617 | -2.09(-3.72%) |
Aug 20, 2015 | 56.54 | 56.79 | 56.16 | 56.31 | 1,069,485 | -0.80(-1.41%) |
Aug 19, 2015 | 56.61 | 57.44 | 56.32 | 57.11 | 811,465 | +0.14(+0.25%) |
Aug 18, 2015 | 56.79 | 57.30 | 56.68 | 56.97 | 1,206,061 | +0.19(+0.34%) |
Aug 17, 2015 | 56.34 | 56.95 | 55.95 | 56.78 | 675,957 | +0.13(+0.23%) |
Aug 14, 2015 | 56.04 | 56.81 | 55.68 | 56.65 | 1,192,662 | +0.46(+0.82%) |
Aug 13, 2015 | 55.55 | 56.24 | 55.25 | 56.19 | 995,547 | +0.69(+1.24%) |
Aug 12, 2015 | 54.99 | 55.78 | 54.24 | 55.50 | 735,960 | +0.25(+0.46%) |
Aug 11, 2015 | 54.85 | 55.39 | 54.76 | 55.25 | 728,703 | -0.30(-0.53%) |
Aug 10, 2015 | 54.98 | 55.71 | 54.96 | 55.54 | 878,317 | +0.94(+1.73%) |
Aug 07, 2015 | 54.42 | 54.72 | 54.18 | 54.60 | 742,944 | +0.11(+0.20%) |
Aug 06, 2015 | 55.04 | 55.28 | 54.19 | 54.49 | 1,016,750 | -0.38(-0.70%) |
Aug 05, 2015 | 54.89 | 55.48 | 54.71 | 54.88 | 1,122,885 | +0.39(+0.72%) |
Aug 04, 2015 | 54.43 | 55.04 | 54.27 | 54.48 | 879,387 | +0.11(+0.20%) |
Aug 03, 2015 | 54.29 | 54.75 | 54.00 | 54.37 | 1,206,514 | +0.09(+0.16%) |
Jul 31, 2015 | 54.53 | 54.70 | 53.89 | 54.28 | 1,910,846 | +0.12(+0.22%) |
Jul 30, 2015 | 53.92 | 54.34 | 53.59 | 54.16 | 1,723,225 | +0.06(+0.12%) |
Jul 29, 2015 | 53.37 | 55.36 | 53.35 | 54.10 | 3,435,133 | +0.87(+1.64%) |
Jul 28, 2015 | 50.23 | 53.66 | 49.46 | 53.23 | 4,009,678 | +3.75(+7.58%) |
Jul 27, 2015 | 50.20 | 50.62 | 49.47 | 49.48 | 1,673,780 | -1.11(-2.19%) |
Jul 24, 2015 | 51.04 | 51.26 | 50.32 | 50.59 | 946,817 | -0.45(-0.87%) |
Jul 23, 2015 | 51.48 | 51.70 | 50.91 | 51.03 | 779,755 | -0.50(-0.98%) |
Jul 22, 2015 | 51.65 | 52.29 | 51.41 | 51.54 | 924,546 | -0.20(-0.39%) |
Jul 21, 2015 | 52.30 | 52.52 | 51.59 | 51.74 | 647,440 | -0.56(-1.07%) |
Jul 20, 2015 | 51.71 | 52.83 | 51.34 | 52.30 | 1,648,739 | +0.69(+1.33%) |
Jul 17, 2015 | 52.08 | 52.18 | 51.37 | 51.62 | 580,367 | -0.46(-0.89%) |
Jul 16, 2015 | 51.93 | 52.40 | 51.53 | 52.08 | 1,079,516 | +0.55(+1.07%) |
Jul 15, 2015 | 51.55 | 51.84 | 51.30 | 51.53 | 526,079 | -0.04(-0.08%) |
Jul 14, 2015 | 51.59 | 51.77 | 51.38 | 51.57 | 428,002 | +0.02(+0.04%) |
Jul 13, 2015 | 51.63 | 51.71 | 50.96 | 51.55 | 616,940 | +0.24(+0.47%) |
Jul 10, 2015 | 51.01 | 51.39 | 50.73 | 51.31 | 600,867 | +0.70(+1.38%) |
Jul 09, 2015 | 51.03 | 51.46 | 50.60 | 50.61 | 729,165 | +0.34(+0.68%) |
Jul 08, 2015 | 50.55 | 50.79 | 49.92 | 50.27 | 1,034,572 | -0.70(-1.37%) |
Jul 07, 2015 | 51.10 | 51.17 | 50.21 | 50.97 | 1,519,972 | +0.33(+0.65%) |
Jul 06, 2015 | 50.24 | 50.93 | 50.08 | 50.64 | 615,575 | -0.00(-0.01%) |
Jul 02, 2015 | 50.90 | 50.64 | 50.64 | 50.64 | 1,381,811 | -0.25(-0.49%) |
Jul 01, 2015 | 50.59 | 51.26 | 50.52 | 50.89 | 1,160,502 | +0.79(+1.59%) |
Jun 30, 2015 | 50.22 | 50.28 | 49.86 | 50.10 | 1,752,877 | +0.33(+0.66%) |
Jun 29, 2015 | 50.43 | 50.87 | 49.76 | 49.77 | 1,013,184 | -1.23(-2.42%) |
Jun 26, 2015 | 51.40 | 51.61 | 50.95 | 51.01 | 1,007,524 | -0.28(-0.54%) |
Jun 25, 2015 | 51.23 | 51.39 | 51.05 | 51.28 | 715,669 | +0.09(+0.17%) |
Jun 24, 2015 | 51.69 | 51.86 | 51.13 | 51.19 | 657,653 | -0.50(-0.97%) |
Jun 23, 2015 | 52.10 | 52.21 | 51.51 | 51.70 | 623,880 | -0.21(-0.41%) |
Jun 22, 2015 | 51.80 | 52.09 | 51.62 | 51.91 | 534,287 | +0.48(+0.93%) |
Jun 19, 2015 | 51.99 | 51.99 | 51.38 | 51.43 | 1,146,878 | -0.57(-1.09%) |
Jun 18, 2015 | 51.51 | 52.14 | 51.27 | 52.00 | 949,989 | +0.56(+1.09%) |
Jun 17, 2015 | 51.65 | 51.73 | 51.14 | 51.44 | 557,513 | +0.04(+0.08%) |
Jun 16, 2015 | 50.87 | 51.58 | 50.87 | 51.40 | 1,040,391 | +0.55(+1.08%) |
Jun 15, 2015 | 50.45 | 51.04 | 50.01 | 50.85 | 1,184,536 | -0.06(-0.11%) |
Jun 12, 2015 | 50.92 | 51.50 | 50.88 | 50.91 | 803,181 | -0.35(-0.68%) |
Jun 11, 2015 | 51.57 | 51.72 | 51.07 | 51.26 | 936,530 | -0.18(-0.35%) |
Jun 10, 2015 | 50.98 | 51.53 | 50.98 | 51.44 | 810,046 | +0.61(+1.19%) |
Jun 09, 2015 | 50.52 | 50.96 | 50.27 | 50.83 | 779,668 | +0.30(+0.58%) |
Jun 08, 2015 | 51.21 | 51.44 | 50.45 | 50.54 | 797,329 | -0.64(-1.25%) |
Jun 05, 2015 | 50.79 | 51.47 | 50.42 | 51.18 | 865,556 | +0.40(+0.79%) |
Jun 04, 2015 | 51.35 | 51.62 | 50.71 | 50.77 | 719,902 | -0.89(-1.72%) |
Jun 03, 2015 | 51.56 | 51.85 | 51.23 | 51.66 | 1,353,174 | +0.46(+0.90%) |
Jun 02, 2015 | 50.65 | 51.43 | 50.41 | 51.20 | 1,320,769 | +0.47(+0.94%) |