Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.00 | 55.81 | 54.84 | 55.55 | 174,506 | +0.41(+0.74%) |
Aug 28, 2015 | 54.60 | 55.33 | 54.10 | 55.14 | 191,179 | +0.40(+0.73%) |
Aug 27, 2015 | 55.62 | 55.62 | 53.91 | 54.74 | 201,520 | -0.30(-0.54%) |
Aug 26, 2015 | 56.72 | 56.72 | 54.06 | 55.04 | 198,809 | -0.57(-1.03%) |
Aug 25, 2015 | 56.48 | 56.48 | 54.96 | 55.61 | 165,515 | +0.66(+1.19%) |
Aug 24, 2015 | 52.95 | 55.53 | 51.95 | 54.96 | 229,774 | -0.30(-0.55%) |
Aug 21, 2015 | 56.74 | 57.50 | 55.14 | 55.26 | 170,370 | -2.50(-4.32%) |
Aug 20, 2015 | 58.22 | 58.62 | 57.40 | 57.76 | 147,447 | -0.86(-1.47%) |
Aug 19, 2015 | 59.18 | 59.18 | 58.38 | 58.62 | 133,677 | -0.57(-0.97%) |
Aug 18, 2015 | 59.46 | 59.49 | 58.86 | 59.19 | 108,641 | -0.27(-0.45%) |
Aug 17, 2015 | 59.45 | 59.80 | 59.09 | 59.46 | 128,482 | -0.41(-0.69%) |
Aug 14, 2015 | 59.72 | 59.92 | 58.82 | 59.87 | 130,423 | +0.00(+0.00%) |
Aug 13, 2015 | 58.32 | 59.94 | 58.16 | 59.87 | 141,049 | +1.65(+2.84%) |
Aug 12, 2015 | 57.64 | 58.62 | 56.80 | 58.22 | 116,547 | +0.17(+0.29%) |
Aug 11, 2015 | 58.50 | 58.72 | 57.71 | 58.05 | 125,984 | -1.22(-2.05%) |
Aug 10, 2015 | 59.35 | 60.13 | 58.78 | 59.27 | 192,937 | +0.53(+0.91%) |
Aug 07, 2015 | 57.49 | 58.80 | 57.21 | 58.74 | 188,500 | +0.97(+1.68%) |
Aug 06, 2015 | 59.09 | 59.93 | 55.25 | 57.77 | 349,316 | -2.24(-3.73%) |
Aug 05, 2015 | 59.24 | 60.32 | 59.02 | 60.01 | 114,374 | +1.26(+2.15%) |
Aug 04, 2015 | 58.01 | 58.89 | 58.01 | 58.75 | 66,975 | +0.65(+1.13%) |
Aug 03, 2015 | 58.55 | 58.75 | 57.44 | 58.09 | 94,932 | -0.53(-0.91%) |
Jul 31, 2015 | 58.35 | 59.23 | 58.20 | 58.63 | 86,954 | +0.48(+0.82%) |
Jul 30, 2015 | 56.86 | 58.64 | 56.75 | 58.15 | 303,212 | +1.00(+1.74%) |
Jul 29, 2015 | 54.68 | 57.26 | 54.68 | 57.15 | 148,525 | +2.05(+3.72%) |
Jul 28, 2015 | 55.19 | 55.23 | 54.40 | 55.10 | 142,101 | +0.06(+0.10%) |
Jul 27, 2015 | 54.78 | 55.08 | 54.60 | 55.05 | 87,505 | +0.18(+0.32%) |
Jul 24, 2015 | 54.96 | 55.09 | 54.37 | 54.87 | 158,609 | -0.01(-0.02%) |
Jul 23, 2015 | 55.76 | 55.76 | 54.63 | 54.88 | 172,538 | -0.87(-1.56%) |
Jul 22, 2015 | 56.48 | 56.83 | 55.47 | 55.75 | 112,814 | -0.79(-1.40%) |
Jul 21, 2015 | 58.10 | 58.98 | 56.36 | 56.54 | 169,174 | -1.47(-2.53%) |
Jul 20, 2015 | 57.56 | 58.02 | 57.22 | 58.01 | 189,168 | +0.37(+0.64%) |
Jul 17, 2015 | 58.02 | 58.02 | 57.56 | 57.64 | 127,586 | -0.17(-0.29%) |
Jul 16, 2015 | 57.69 | 57.84 | 57.37 | 57.81 | 90,692 | +0.37(+0.64%) |
Jul 15, 2015 | 57.37 | 57.54 | 57.25 | 57.44 | 90,606 | -0.05(-0.08%) |
Jul 14, 2015 | 57.86 | 57.86 | 57.19 | 57.48 | 94,562 | -0.18(-0.30%) |
Jul 13, 2015 | 57.59 | 58.16 | 57.59 | 57.66 | 107,717 | +0.10(+0.18%) |
Jul 10, 2015 | 56.73 | 57.56 | 56.07 | 57.56 | 122,548 | +1.34(+2.38%) |
Jul 09, 2015 | 56.06 | 56.40 | 55.44 | 56.22 | 122,159 | +0.65(+1.18%) |
Jul 08, 2015 | 55.13 | 55.64 | 54.96 | 55.56 | 129,875 | +0.10(+0.18%) |
Jul 07, 2015 | 55.08 | 55.59 | 54.60 | 55.46 | 112,803 | +0.40(+0.72%) |
Jul 06, 2015 | 54.56 | 55.32 | 54.41 | 55.07 | 84,895 | +0.21(+0.39%) |
Jul 02, 2015 | 55.20 | 54.85 | 54.85 | 54.85 | 241,589 | -0.35(-0.63%) |
Jul 01, 2015 | 55.19 | 55.32 | 54.39 | 55.20 | 137,262 | +0.56(+1.03%) |
Jun 30, 2015 | 54.74 | 54.91 | 54.37 | 54.64 | 170,040 | +0.21(+0.39%) |
Jun 29, 2015 | 54.65 | 54.86 | 53.77 | 54.43 | 209,266 | -0.31(-0.57%) |
Jun 26, 2015 | 54.94 | 55.11 | 54.56 | 54.74 | 479,670 | +0.09(+0.17%) |
Jun 25, 2015 | 54.08 | 54.72 | 53.70 | 54.65 | 122,646 | +0.95(+1.77%) |
Jun 24, 2015 | 53.37 | 53.88 | 53.16 | 53.70 | 94,554 | +0.26(+0.48%) |
Jun 23, 2015 | 53.25 | 53.59 | 52.78 | 53.44 | 102,759 | +0.33(+0.63%) |
Jun 22, 2015 | 53.57 | 53.57 | 52.76 | 53.11 | 114,368 | -0.19(-0.36%) |
Jun 19, 2015 | 53.51 | 53.75 | 53.04 | 53.30 | 117,840 | -0.15(-0.28%) |
Jun 18, 2015 | 53.22 | 53.94 | 52.98 | 53.45 | 99,708 | +0.53(+0.99%) |
Jun 17, 2015 | 52.25 | 53.14 | 52.22 | 52.93 | 107,693 | +0.94(+1.81%) |
Jun 16, 2015 | 51.51 | 52.11 | 50.96 | 51.99 | 120,087 | +0.33(+0.64%) |
Jun 15, 2015 | 50.67 | 51.74 | 50.26 | 51.65 | 110,203 | +0.56(+1.10%) |
Jun 12, 2015 | 50.86 | 51.22 | 50.69 | 51.09 | 70,171 | -0.06(-0.11%) |
Jun 11, 2015 | 50.71 | 51.26 | 50.46 | 51.15 | 121,015 | +0.37(+0.73%) |
Jun 10, 2015 | 50.48 | 50.88 | 50.27 | 50.78 | 194,992 | +0.78(+1.57%) |
Jun 09, 2015 | 50.31 | 50.41 | 49.66 | 49.99 | 86,661 | -0.45(-0.90%) |
Jun 08, 2015 | 50.73 | 51.02 | 50.27 | 50.45 | 174,575 | -0.19(-0.38%) |
Jun 05, 2015 | 50.85 | 50.85 | 49.84 | 50.64 | 127,012 | -0.18(-0.36%) |
Jun 04, 2015 | 50.38 | 51.14 | 50.38 | 50.82 | 188,387 | +0.04(+0.07%) |
Jun 03, 2015 | 50.45 | 51.09 | 50.40 | 50.79 | 315,977 | +0.27(+0.53%) |
Jun 02, 2015 | 49.98 | 50.81 | 49.74 | 50.52 | 309,137 | +0.41(+0.81%) |