Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 56.89 | 57.44 | 56.74 | 57.14 | 820,319 | -0.10(-0.18%) |
Aug 28, 2015 | 56.92 | 57.56 | 56.67 | 57.25 | 550,238 | +0.06(+0.10%) |
Aug 27, 2015 | 56.60 | 57.35 | 56.17 | 57.19 | 685,460 | +1.47(+2.64%) |
Aug 26, 2015 | 55.03 | 55.82 | 54.16 | 55.72 | 991,243 | +2.09(+3.90%) |
Aug 25, 2015 | 55.92 | 55.97 | 53.62 | 53.63 | 876,478 | -0.81(-1.50%) |
Aug 24, 2015 | 54.42 | 56.50 | 53.67 | 54.44 | 1,147,325 | -2.58(-4.52%) |
Aug 21, 2015 | 57.55 | 58.06 | 57.01 | 57.02 | 657,019 | -1.22(-2.10%) |
Aug 20, 2015 | 59.38 | 59.60 | 58.24 | 58.24 | 452,135 | -1.83(-3.04%) |
Aug 19, 2015 | 60.64 | 60.85 | 60.03 | 60.07 | 523,094 | -0.70(-1.15%) |
Aug 18, 2015 | 60.99 | 61.55 | 60.71 | 60.77 | 368,978 | -0.23(-0.37%) |
Aug 17, 2015 | 60.64 | 61.46 | 60.07 | 61.00 | 365,515 | -0.02(-0.03%) |
Aug 14, 2015 | 59.87 | 61.03 | 59.82 | 61.02 | 696,607 | +1.33(+2.22%) |
Aug 13, 2015 | 59.78 | 59.96 | 59.26 | 59.69 | 520,003 | +0.09(+0.16%) |
Aug 12, 2015 | 60.15 | 60.20 | 58.51 | 59.60 | 751,798 | -0.91(-1.50%) |
Aug 11, 2015 | 61.10 | 61.28 | 60.05 | 60.50 | 761,440 | -1.18(-1.92%) |
Aug 10, 2015 | 60.98 | 61.71 | 60.72 | 61.69 | 438,631 | +1.44(+2.39%) |
Aug 07, 2015 | 60.15 | 60.64 | 59.73 | 60.25 | 477,083 | +0.04(+0.06%) |
Aug 06, 2015 | 60.79 | 61.01 | 59.90 | 60.21 | 248,659 | -0.47(-0.78%) |
Aug 05, 2015 | 60.68 | 61.20 | 60.13 | 60.68 | 432,707 | +0.16(+0.27%) |
Aug 04, 2015 | 60.37 | 61.05 | 60.33 | 60.52 | 426,813 | +0.25(+0.41%) |
Aug 03, 2015 | 60.40 | 60.66 | 59.82 | 60.28 | 431,099 | -0.16(-0.27%) |
Jul 31, 2015 | 60.61 | 61.07 | 60.20 | 60.44 | 761,358 | -0.15(-0.25%) |
Jul 30, 2015 | 59.84 | 60.59 | 59.84 | 60.59 | 452,968 | +0.63(+1.04%) |
Jul 29, 2015 | 59.40 | 60.09 | 59.22 | 59.96 | 397,480 | +0.73(+1.23%) |
Jul 28, 2015 | 59.60 | 59.66 | 58.89 | 59.23 | 791,603 | +0.11(+0.19%) |
Jul 27, 2015 | 59.55 | 59.65 | 58.91 | 59.12 | 547,773 | -0.98(-1.64%) |
Jul 24, 2015 | 60.25 | 60.60 | 59.91 | 60.10 | 479,060 | -0.18(-0.30%) |
Jul 23, 2015 | 60.87 | 61.19 | 60.23 | 60.28 | 617,147 | -0.58(-0.95%) |
Jul 22, 2015 | 59.85 | 61.27 | 59.84 | 60.86 | 710,646 | +1.04(+1.74%) |
Jul 21, 2015 | 60.30 | 60.85 | 59.69 | 59.82 | 676,745 | -0.45(-0.75%) |
Jul 20, 2015 | 60.27 | 60.66 | 60.00 | 60.27 | 597,687 | +0.09(+0.14%) |
Jul 17, 2015 | 60.02 | 60.47 | 59.55 | 60.19 | 910,662 | -0.26(-0.42%) |
Jul 16, 2015 | 61.14 | 61.48 | 59.94 | 60.44 | 1,339,371 | -0.70(-1.14%) |
Jul 15, 2015 | 61.37 | 61.61 | 60.94 | 61.14 | 789,406 | +0.08(+0.12%) |
Jul 14, 2015 | 60.73 | 61.09 | 60.34 | 61.07 | 754,025 | +0.34(+0.56%) |
Jul 13, 2015 | 60.49 | 60.91 | 60.44 | 60.73 | 722,602 | +0.69(+1.15%) |
Jul 10, 2015 | 59.98 | 60.33 | 59.81 | 60.04 | 721,433 | +0.95(+1.62%) |
Jul 09, 2015 | 59.07 | 59.47 | 58.65 | 59.08 | 1,144,107 | +0.75(+1.28%) |
Jul 08, 2015 | 58.85 | 59.05 | 58.22 | 58.34 | 856,791 | -0.88(-1.48%) |
Jul 07, 2015 | 60.04 | 60.04 | 58.80 | 59.22 | 1,111,208 | -0.79(-1.32%) |
Jul 06, 2015 | 58.72 | 60.05 | 58.72 | 60.01 | 799,916 | -0.07(-0.11%) |
Jul 02, 2015 | 60.66 | 60.08 | 60.08 | 60.08 | 651,829 | -0.59(-0.97%) |
Jul 01, 2015 | 60.38 | 60.74 | 60.09 | 60.66 | 979,597 | +1.09(+1.82%) |
Jun 30, 2015 | 60.30 | 60.44 | 59.27 | 59.58 | 1,571,060 | -0.13(-0.22%) |
Jun 29, 2015 | 59.93 | 60.31 | 59.65 | 59.71 | 895,923 | -1.10(-1.80%) |
Jun 26, 2015 | 60.64 | 60.87 | 60.43 | 60.80 | 767,087 | +0.59(+0.97%) |
Jun 25, 2015 | 60.57 | 60.84 | 60.03 | 60.22 | 636,541 | -0.13(-0.22%) |
Jun 24, 2015 | 60.73 | 60.94 | 60.21 | 60.35 | 572,668 | -0.53(-0.87%) |
Jun 23, 2015 | 60.25 | 60.90 | 59.85 | 60.88 | 667,197 | +0.88(+1.46%) |
Jun 22, 2015 | 59.76 | 60.17 | 59.76 | 60.00 | 852,225 | +0.82(+1.39%) |
Jun 19, 2015 | 60.01 | 60.03 | 59.18 | 59.18 | 1,651,275 | -0.72(-1.20%) |
Jun 18, 2015 | 60.23 | 60.34 | 59.80 | 59.90 | 1,006,338 | -0.11(-0.19%) |
Jun 17, 2015 | 60.69 | 61.07 | 59.81 | 60.01 | 923,609 | -0.47(-0.78%) |
Jun 16, 2015 | 60.47 | 60.97 | 60.31 | 60.48 | 876,379 | +0.20(+0.33%) |
Jun 15, 2015 | 60.06 | 60.56 | 59.68 | 60.28 | 555,777 | -0.20(-0.33%) |
Jun 12, 2015 | 60.63 | 60.69 | 60.15 | 60.48 | 733,748 | -0.38(-0.62%) |
Jun 11, 2015 | 60.77 | 61.09 | 60.48 | 60.86 | 924,393 | +0.11(+0.19%) |
Jun 10, 2015 | 60.36 | 60.90 | 60.03 | 60.75 | 989,945 | +0.69(+1.15%) |
Jun 09, 2015 | 59.36 | 60.25 | 59.06 | 60.06 | 664,083 | +0.83(+1.40%) |
Jun 08, 2015 | 59.26 | 59.83 | 59.15 | 59.23 | 958,643 | -0.24(-0.40%) |
Jun 05, 2015 | 58.93 | 59.47 | 58.82 | 59.46 | 676,281 | +1.05(+1.80%) |
Jun 04, 2015 | 58.47 | 58.87 | 58.16 | 58.41 | 908,852 | -0.18(-0.31%) |
Jun 03, 2015 | 57.89 | 59.05 | 57.69 | 58.59 | 1,208,441 | +0.98(+1.71%) |
Jun 02, 2015 | 57.04 | 57.67 | 56.85 | 57.61 | 762,324 | +0.60(+1.06%) |