Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.94 | 49.74 | 48.70 | 49.61 | 622,322 | +0.36(+0.73%) |
Aug 28, 2015 | 48.49 | 50.11 | 48.45 | 49.24 | 1,130,908 | +0.40(+0.82%) |
Aug 27, 2015 | 47.86 | 49.63 | 47.67 | 48.85 | 1,563,979 | +1.86(+3.97%) |
Aug 26, 2015 | 46.30 | 47.10 | 45.59 | 46.98 | 1,381,059 | +1.80(+3.99%) |
Aug 25, 2015 | 47.34 | 47.48 | 45.14 | 45.18 | 1,206,922 | -1.10(-2.38%) |
Aug 24, 2015 | 46.83 | 48.16 | 46.17 | 46.28 | 1,373,241 | -2.59(-5.29%) |
Aug 21, 2015 | 49.16 | 49.54 | 48.69 | 48.87 | 1,019,531 | -0.86(-1.73%) |
Aug 20, 2015 | 50.94 | 51.90 | 49.67 | 49.73 | 959,319 | -1.54(-3.01%) |
Aug 19, 2015 | 52.51 | 52.60 | 51.26 | 51.27 | 821,555 | -1.42(-2.70%) |
Aug 18, 2015 | 53.11 | 53.48 | 52.53 | 52.69 | 317,803 | -0.39(-0.73%) |
Aug 17, 2015 | 53.13 | 53.46 | 52.37 | 53.08 | 544,432 | -0.36(-0.67%) |
Aug 14, 2015 | 52.94 | 53.50 | 52.61 | 53.44 | 409,728 | +0.74(+1.40%) |
Aug 13, 2015 | 52.79 | 53.25 | 52.36 | 52.70 | 1,065,996 | -0.22(-0.42%) |
Aug 12, 2015 | 53.18 | 53.26 | 51.95 | 52.92 | 725,348 | -0.79(-1.47%) |
Aug 11, 2015 | 54.02 | 54.23 | 53.19 | 53.71 | 616,389 | -0.81(-1.49%) |
Aug 10, 2015 | 54.05 | 54.69 | 53.73 | 54.53 | 666,495 | +0.91(+1.69%) |
Aug 07, 2015 | 54.26 | 54.51 | 53.36 | 53.62 | 966,969 | -0.70(-1.29%) |
Aug 06, 2015 | 55.04 | 55.42 | 54.11 | 54.32 | 850,210 | -0.64(-1.16%) |
Aug 05, 2015 | 55.20 | 55.82 | 54.62 | 54.96 | 434,626 | +0.16(+0.29%) |
Aug 04, 2015 | 54.95 | 55.51 | 54.63 | 54.80 | 384,032 | -0.11(-0.19%) |
Aug 03, 2015 | 55.01 | 55.35 | 54.44 | 54.91 | 765,204 | -0.20(-0.36%) |
Jul 31, 2015 | 54.73 | 55.13 | 54.18 | 55.10 | 1,601,800 | +0.37(+0.68%) |
Jul 30, 2015 | 54.79 | 55.66 | 54.66 | 54.73 | 1,015,892 | -0.19(-0.35%) |
Jul 29, 2015 | 54.90 | 55.40 | 54.00 | 54.92 | 832,186 | +0.78(+1.43%) |
Jul 28, 2015 | 54.10 | 54.48 | 53.55 | 54.15 | 814,774 | +0.33(+0.62%) |
Jul 27, 2015 | 53.98 | 54.38 | 53.52 | 53.81 | 616,155 | -0.86(-1.57%) |
Jul 24, 2015 | 55.50 | 55.55 | 54.52 | 54.67 | 764,898 | -0.56(-1.02%) |
Jul 23, 2015 | 55.96 | 56.39 | 55.01 | 55.23 | 649,887 | -0.68(-1.21%) |
Jul 22, 2015 | 55.55 | 56.39 | 55.43 | 55.91 | 500,359 | +0.27(+0.49%) |
Jul 21, 2015 | 55.67 | 56.66 | 55.45 | 55.64 | 595,287 | +0.02(+0.04%) |
Jul 20, 2015 | 55.73 | 55.83 | 54.71 | 55.61 | 1,068,330 | -0.09(-0.16%) |
Jul 17, 2015 | 57.14 | 57.16 | 55.25 | 55.71 | 1,052,250 | -1.76(-3.06%) |
Jul 16, 2015 | 57.94 | 58.11 | 57.31 | 57.46 | 536,118 | -0.03(-0.05%) |
Jul 15, 2015 | 57.47 | 57.77 | 57.26 | 57.49 | 395,858 | +0.28(+0.49%) |
Jul 14, 2015 | 57.20 | 57.28 | 56.59 | 57.21 | 760,693 | -0.17(-0.30%) |
Jul 13, 2015 | 57.65 | 57.83 | 57.14 | 57.39 | 478,197 | +0.30(+0.52%) |
Jul 10, 2015 | 57.58 | 57.58 | 56.77 | 57.09 | 527,520 | +0.69(+1.23%) |
Jul 09, 2015 | 56.57 | 56.81 | 55.99 | 56.40 | 786,638 | +0.57(+1.02%) |
Jul 08, 2015 | 55.75 | 56.19 | 55.49 | 55.83 | 955,919 | -0.65(-1.16%) |
Jul 07, 2015 | 58.06 | 58.35 | 56.07 | 56.48 | 1,753,598 | -1.76(-3.02%) |
Jul 06, 2015 | 58.15 | 58.29 | 57.18 | 58.24 | 1,928,709 | -0.71(-1.20%) |
Jul 02, 2015 | 60.21 | 58.95 | 58.95 | 58.95 | 895,224 | -1.28(-2.12%) |
Jul 01, 2015 | 60.25 | 60.47 | 59.76 | 60.22 | 644,493 | +0.46(+0.76%) |
Jun 30, 2015 | 60.51 | 60.72 | 59.58 | 59.77 | 671,636 | -0.02(-0.03%) |
Jun 29, 2015 | 59.77 | 60.57 | 59.71 | 59.78 | 770,965 | -1.14(-1.87%) |
Jun 26, 2015 | 60.61 | 61.02 | 60.51 | 60.92 | 577,111 | +0.54(+0.89%) |
Jun 25, 2015 | 60.19 | 60.56 | 59.75 | 60.38 | 579,953 | +0.46(+0.77%) |
Jun 24, 2015 | 59.87 | 60.36 | 59.80 | 59.92 | 448,111 | -0.13(-0.22%) |
Jun 23, 2015 | 59.87 | 60.28 | 59.68 | 60.05 | 365,315 | +0.53(+0.89%) |
Jun 22, 2015 | 59.55 | 59.91 | 59.28 | 59.52 | 347,277 | +0.27(+0.45%) |
Jun 19, 2015 | 59.29 | 59.35 | 58.70 | 59.25 | 928,015 | +0.02(+0.04%) |
Jun 18, 2015 | 58.67 | 59.34 | 58.12 | 59.23 | 695,757 | +0.62(+1.05%) |
Jun 17, 2015 | 59.57 | 59.65 | 58.32 | 58.61 | 672,610 | -0.68(-1.15%) |
Jun 16, 2015 | 58.76 | 59.32 | 58.39 | 59.30 | 347,273 | +0.67(+1.14%) |
Jun 15, 2015 | 57.93 | 58.84 | 57.59 | 58.63 | 549,336 | +0.08(+0.13%) |
Jun 12, 2015 | 58.71 | 58.71 | 58.30 | 58.55 | 389,249 | -0.24(-0.40%) |
Jun 11, 2015 | 59.02 | 59.17 | 58.50 | 58.79 | 593,956 | -0.33(-0.57%) |
Jun 10, 2015 | 58.88 | 59.75 | 58.75 | 59.12 | 642,499 | +0.73(+1.25%) |
Jun 09, 2015 | 57.93 | 58.71 | 57.66 | 58.39 | 542,707 | +0.66(+1.15%) |
Jun 08, 2015 | 57.82 | 58.26 | 57.65 | 57.73 | 533,036 | -0.12(-0.21%) |
Jun 05, 2015 | 57.39 | 57.88 | 56.92 | 57.85 | 713,514 | +1.00(+1.77%) |
Jun 04, 2015 | 57.01 | 57.39 | 56.78 | 56.85 | 570,003 | -0.52(-0.90%) |
Jun 03, 2015 | 57.06 | 57.49 | 56.45 | 57.36 | 491,343 | +0.65(+1.14%) |
Jun 02, 2015 | 55.87 | 56.98 | 55.86 | 56.72 | 411,812 | +0.94(+1.69%) |