Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 58.16 | 59.44 | 56.84 | 57.42 | 22,768 | -0.95(-1.63%) |
Aug 28, 2015 | 55.93 | 58.48 | 54.80 | 58.37 | 39,933 | +2.16(+3.84%) |
Aug 27, 2015 | 57.25 | 57.89 | 56.01 | 56.21 | 100,048 | -0.55(-0.97%) |
Aug 26, 2015 | 56.42 | 56.83 | 54.89 | 56.76 | 41,138 | +1.24(+2.23%) |
Aug 25, 2015 | 56.27 | 57.03 | 54.03 | 55.52 | 58,434 | +0.52(+0.95%) |
Aug 24, 2015 | 54.50 | 56.83 | 54.41 | 55.00 | 47,487 | -2.25(-3.93%) |
Aug 21, 2015 | 57.80 | 58.74 | 56.72 | 57.25 | 53,072 | -2.24(-3.77%) |
Aug 20, 2015 | 60.89 | 60.90 | 59.39 | 59.49 | 34,367 | -2.31(-3.74%) |
Aug 19, 2015 | 62.41 | 62.55 | 61.52 | 61.80 | 22,962 | -0.96(-1.53%) |
Aug 18, 2015 | 63.87 | 64.03 | 62.56 | 62.76 | 25,068 | -1.24(-1.94%) |
Aug 17, 2015 | 63.17 | 64.29 | 63.17 | 64.00 | 60,232 | +0.00(+0.00%) |
Aug 14, 2015 | 62.91 | 67.54 | 62.49 | 64.00 | 86,076 | +1.19(+1.89%) |
Aug 13, 2015 | 62.84 | 63.32 | 62.34 | 62.81 | 35,712 | -0.16(-0.25%) |
Aug 12, 2015 | 62.34 | 63.49 | 61.70 | 62.97 | 31,852 | +0.24(+0.38%) |
Aug 11, 2015 | 63.47 | 63.47 | 62.60 | 62.73 | 51,347 | -1.05(-1.65%) |
Aug 10, 2015 | 63.95 | 64.57 | 63.29 | 63.78 | 67,680 | -0.09(-0.14%) |
Aug 07, 2015 | 63.50 | 64.54 | 62.76 | 63.87 | 89,901 | -0.32(-0.50%) |
Aug 06, 2015 | 65.26 | 65.26 | 63.20 | 64.19 | 60,072 | +0.24(+0.38%) |
Aug 05, 2015 | 65.00 | 65.85 | 63.18 | 63.95 | 117,956 | -0.81(-1.25%) |
Aug 04, 2015 | 65.25 | 66.05 | 64.18 | 64.76 | 41,739 | -0.03(-0.05%) |
Aug 03, 2015 | 64.32 | 65.80 | 64.20 | 64.79 | 42,103 | +0.49(+0.76%) |
Jul 31, 2015 | 61.00 | 64.71 | 61.00 | 64.30 | 97,155 | +5.74(+9.80%) |
Jul 30, 2015 | 58.01 | 58.90 | 57.64 | 58.56 | 33,166 | -0.03(-0.05%) |
Jul 29, 2015 | 57.76 | 59.25 | 57.51 | 58.59 | 59,144 | +0.89(+1.54%) |
Jul 28, 2015 | 58.16 | 58.16 | 56.62 | 57.70 | 33,193 | +0.14(+0.24%) |
Jul 27, 2015 | 58.77 | 58.77 | 56.96 | 57.56 | 35,210 | -1.66(-2.80%) |
Jul 24, 2015 | 61.06 | 61.06 | 58.73 | 59.22 | 43,250 | -1.98(-3.24%) |
Jul 23, 2015 | 63.03 | 63.03 | 61.05 | 61.20 | 40,325 | -1.98(-3.13%) |
Jul 22, 2015 | 62.51 | 64.02 | 62.51 | 63.18 | 69,774 | +0.44(+0.70%) |
Jul 21, 2015 | 61.44 | 63.61 | 61.44 | 62.74 | 44,949 | +0.45(+0.72%) |
Jul 20, 2015 | 61.67 | 62.77 | 61.66 | 62.29 | 37,874 | -0.05(-0.08%) |
Jul 17, 2015 | 63.40 | 63.73 | 62.29 | 62.34 | 60,520 | -0.87(-1.38%) |
Jul 16, 2015 | 63.30 | 63.50 | 62.71 | 63.21 | 315,471 | +0.09(+0.14%) |
Jul 15, 2015 | 62.75 | 63.37 | 62.28 | 63.12 | 47,127 | +0.02(+0.03%) |
Jul 14, 2015 | 61.71 | 63.45 | 61.62 | 63.10 | 65,814 | +1.43(+2.32%) |
Jul 13, 2015 | 61.45 | 61.85 | 61.20 | 61.67 | 57,448 | +0.49(+0.80%) |
Jul 10, 2015 | 61.00 | 61.24 | 60.22 | 61.18 | 45,282 | +0.68(+1.12%) |
Jul 09, 2015 | 61.60 | 61.60 | 60.48 | 60.50 | 27,812 | -0.12(-0.20%) |
Jul 08, 2015 | 61.49 | 62.38 | 60.02 | 60.62 | 47,865 | -1.33(-2.15%) |
Jul 07, 2015 | 62.57 | 62.57 | 60.99 | 61.95 | 41,476 | -0.51(-0.82%) |
Jul 06, 2015 | 61.86 | 62.95 | 61.70 | 62.46 | 54,331 | +0.35(+0.56%) |
Jul 02, 2015 | 62.67 | 62.11 | 62.11 | 62.11 | 28,800 | -0.39(-0.62%) |
Jul 01, 2015 | 62.06 | 62.89 | 61.83 | 62.50 | 44,519 | +1.03(+1.68%) |
Jun 30, 2015 | 61.70 | 62.15 | 60.69 | 61.47 | 45,889 | -0.09(-0.15%) |
Jun 29, 2015 | 62.66 | 62.83 | 61.13 | 61.56 | 61,673 | -1.51(-2.39%) |
Jun 26, 2015 | 62.29 | 63.66 | 62.12 | 63.07 | 121,667 | +1.17(+1.89%) |
Jun 25, 2015 | 62.23 | 62.71 | 61.74 | 61.90 | 27,713 | +0.07(+0.11%) |
Jun 24, 2015 | 62.75 | 63.51 | 61.64 | 61.83 | 43,396 | -0.93(-1.48%) |
Jun 23, 2015 | 62.69 | 63.04 | 62.30 | 62.76 | 32,292 | +0.56(+0.90%) |
Jun 22, 2015 | 62.53 | 63.01 | 61.94 | 62.20 | 33,188 | +0.11(+0.18%) |
Jun 19, 2015 | 62.04 | 62.73 | 61.50 | 62.09 | 79,681 | +0.25(+0.40%) |
Jun 18, 2015 | 61.88 | 63.24 | 61.58 | 61.84 | 36,552 | +0.16(+0.26%) |
Jun 17, 2015 | 62.37 | 62.37 | 60.41 | 61.68 | 59,863 | -0.51(-0.82%) |
Jun 16, 2015 | 61.63 | 62.99 | 61.31 | 62.19 | 27,488 | +0.22(+0.36%) |
Jun 15, 2015 | 62.20 | 62.22 | 61.62 | 61.97 | 33,908 | -0.83(-1.32%) |
Jun 12, 2015 | 62.64 | 63.28 | 62.64 | 62.80 | 25,841 | -0.20(-0.32%) |
Jun 11, 2015 | 62.85 | 63.22 | 62.64 | 63.00 | 30,036 | +0.21(+0.33%) |
Jun 10, 2015 | 62.24 | 63.77 | 62.24 | 62.79 | 32,758 | +1.03(+1.67%) |
Jun 09, 2015 | 62.08 | 62.65 | 61.66 | 61.76 | 67,875 | -0.49(-0.79%) |
Jun 08, 2015 | 62.26 | 62.89 | 62.01 | 62.25 | 18,436 | -0.39(-0.62%) |
Jun 05, 2015 | 62.40 | 63.26 | 61.72 | 62.64 | 23,780 | +0.43(+0.69%) |
Jun 04, 2015 | 62.60 | 62.60 | 61.89 | 62.21 | 23,055 | -0.78(-1.24%) |
Jun 03, 2015 | 62.88 | 63.06 | 62.35 | 62.99 | 27,965 | +0.49(+0.78%) |
Jun 02, 2015 | 63.09 | 63.40 | 61.56 | 62.50 | 15,989 | -0.68(-1.08%) |