Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.85 | 52.92 | 51.33 | 52.92 | 4,733,776 | +0.32(+0.61%) |
Aug 28, 2015 | 51.66 | 52.89 | 51.66 | 52.60 | 5,060,142 | +0.66(+1.27%) |
Aug 27, 2015 | 50.51 | 52.06 | 50.45 | 51.94 | 7,164,759 | +2.45(+4.95%) |
Aug 26, 2015 | 50.75 | 50.75 | 48.77 | 49.49 | 8,783,938 | -0.15(-0.30%) |
Aug 25, 2015 | 51.72 | 51.72 | 49.63 | 49.64 | 4,911,971 | -0.09(-0.18%) |
Aug 24, 2015 | 49.83 | 51.21 | 48.88 | 49.73 | 6,373,392 | -2.71(-5.17%) |
Aug 21, 2015 | 53.92 | 54.00 | 52.44 | 52.44 | 7,829,612 | -1.75(-3.23%) |
Aug 20, 2015 | 54.57 | 55.17 | 54.19 | 54.19 | 5,155,943 | -0.38(-0.70%) |
Aug 19, 2015 | 55.15 | 55.18 | 54.20 | 54.57 | 3,418,774 | -1.17(-2.10%) |
Aug 18, 2015 | 55.56 | 55.85 | 55.49 | 55.74 | 1,853,834 | -0.36(-0.64%) |
Aug 17, 2015 | 56.24 | 56.42 | 55.89 | 56.10 | 2,741,008 | -0.35(-0.62%) |
Aug 14, 2015 | 56.48 | 56.85 | 56.33 | 56.45 | 2,187,100 | -0.48(-0.84%) |
Aug 13, 2015 | 57.88 | 57.89 | 56.76 | 56.93 | 2,888,509 | -1.65(-2.82%) |
Aug 12, 2015 | 57.87 | 58.60 | 57.55 | 58.58 | 3,511,333 | -0.51(-0.86%) |
Aug 11, 2015 | 58.85 | 59.16 | 58.39 | 59.09 | 2,915,759 | +0.20(+0.34%) |
Aug 10, 2015 | 57.80 | 58.89 | 57.68 | 58.89 | 3,362,145 | +0.73(+1.26%) |
Aug 07, 2015 | 58.68 | 58.91 | 58.10 | 58.16 | 4,137,798 | -0.43(-0.73%) |
Aug 06, 2015 | 57.89 | 58.62 | 57.56 | 58.59 | 3,501,924 | +0.88(+1.52%) |
Aug 05, 2015 | 58.16 | 58.42 | 57.70 | 57.71 | 3,431,837 | +0.61(+1.07%) |
Aug 04, 2015 | 57.38 | 57.62 | 56.90 | 57.10 | 2,785,918 | -0.10(-0.17%) |
Aug 03, 2015 | 57.52 | 57.60 | 56.98 | 57.20 | 6,626,111 | -0.28(-0.49%) |
Jul 31, 2015 | 58.48 | 58.49 | 57.24 | 57.48 | 7,711,716 | +0.11(+0.19%) |
Jul 30, 2015 | 57.75 | 57.98 | 57.14 | 57.37 | 5,935,700 | +1.97(+3.56%) |
Jul 29, 2015 | 54.45 | 55.58 | 54.43 | 55.40 | 3,004,838 | +0.56(+1.02%) |
Jul 28, 2015 | 54.37 | 55.07 | 54.05 | 54.84 | 4,306,140 | +0.95(+1.76%) |
Jul 27, 2015 | 54.46 | 54.46 | 53.76 | 53.89 | 4,570,744 | -0.49(-0.90%) |
Jul 24, 2015 | 54.93 | 55.22 | 54.34 | 54.38 | 4,345,175 | -1.44(-2.58%) |
Jul 23, 2015 | 55.67 | 55.94 | 55.29 | 55.82 | 6,975,359 | -0.34(-0.61%) |
Jul 22, 2015 | 56.14 | 56.26 | 55.80 | 56.16 | 5,829,130 | -0.87(-1.53%) |
Jul 21, 2015 | 56.92 | 57.40 | 56.85 | 57.03 | 3,325,686 | +0.35(+0.62%) |
Jul 20, 2015 | 56.75 | 56.92 | 56.44 | 56.68 | 3,270,115 | -0.34(-0.60%) |
Jul 17, 2015 | 57.22 | 57.23 | 56.69 | 57.02 | 3,343,599 | -0.08(-0.14%) |
Jul 16, 2015 | 57.20 | 57.54 | 57.10 | 57.10 | 3,189,349 | +0.13(+0.23%) |
Jul 15, 2015 | 57.35 | 57.35 | 56.82 | 56.97 | 4,124,895 | -0.67(-1.16%) |
Jul 14, 2015 | 56.92 | 57.72 | 56.82 | 57.64 | 5,782,323 | +0.85(+1.50%) |
Jul 13, 2015 | 56.57 | 56.90 | 56.33 | 56.79 | 3,282,239 | -0.05(-0.09%) |
Jul 10, 2015 | 56.99 | 57.03 | 56.34 | 56.84 | 3,451,331 | +1.42(+2.56%) |
Jul 09, 2015 | 55.98 | 56.08 | 55.24 | 55.42 | 3,567,654 | +0.29(+0.53%) |
Jul 08, 2015 | 55.83 | 56.01 | 55.03 | 55.13 | 5,455,480 | -0.70(-1.25%) |
Jul 07, 2015 | 55.00 | 55.89 | 54.31 | 55.83 | 5,760,326 | -0.16(-0.29%) |
Jul 06, 2015 | 56.00 | 56.33 | 55.76 | 55.99 | 3,938,863 | -0.94(-1.65%) |
Jul 02, 2015 | 57.00 | 56.93 | 56.93 | 56.93 | 3,501,400 | +0.64(+1.14%) |
Jul 01, 2015 | 57.00 | 57.02 | 56.16 | 56.29 | 3,858,757 | -0.72(-1.26%) |
Jun 30, 2015 | 57.24 | 57.33 | 56.50 | 57.01 | 5,295,801 | -0.73(-1.26%) |
Jun 29, 2015 | 57.49 | 58.05 | 57.49 | 57.74 | 4,401,080 | -1.47(-2.48%) |
Jun 26, 2015 | 58.94 | 59.21 | 58.70 | 59.21 | 2,054,242 | -0.02(-0.03%) |
Jun 25, 2015 | 59.98 | 59.98 | 59.19 | 59.23 | 1,825,908 | -0.30(-0.50%) |
Jun 24, 2015 | 59.58 | 59.98 | 59.52 | 59.53 | 3,556,297 | +0.53(+0.90%) |
Jun 23, 2015 | 58.62 | 59.12 | 58.62 | 59.00 | 3,364,657 | -0.11(-0.19%) |
Jun 22, 2015 | 59.42 | 59.54 | 59.09 | 59.11 | 2,033,766 | +0.56(+0.96%) |
Jun 19, 2015 | 58.89 | 59.12 | 58.55 | 58.55 | 1,462,607 | -0.10(-0.17%) |
Jun 18, 2015 | 58.62 | 59.17 | 58.37 | 58.65 | 2,702,744 | +0.34(+0.58%) |
Jun 17, 2015 | 58.27 | 58.55 | 57.82 | 58.31 | 4,859,543 | +0.02(+0.03%) |
Jun 16, 2015 | 57.61 | 58.33 | 57.58 | 58.29 | 2,843,430 | +0.29(+0.50%) |
Jun 15, 2015 | 57.44 | 58.16 | 57.41 | 58.00 | 2,067,174 | -0.02(-0.03%) |
Jun 12, 2015 | 58.25 | 58.36 | 57.73 | 58.02 | 2,294,004 | -1.07(-1.81%) |
Jun 11, 2015 | 59.16 | 59.29 | 58.79 | 59.09 | 1,424,383 | -0.04(-0.07%) |
Jun 10, 2015 | 59.08 | 59.39 | 58.89 | 59.13 | 3,394,422 | +1.20(+2.07%) |
Jun 09, 2015 | 58.02 | 58.32 | 57.53 | 57.93 | 4,660,579 | -0.39(-0.67%) |
Jun 08, 2015 | 58.38 | 58.71 | 58.11 | 58.32 | 2,766,317 | -0.02(-0.03%) |
Jun 05, 2015 | 57.76 | 58.75 | 57.69 | 58.34 | 4,344,178 | -0.21(-0.36%) |
Jun 04, 2015 | 58.83 | 59.18 | 58.46 | 58.55 | 4,516,057 | -0.99(-1.66%) |
Jun 03, 2015 | 59.72 | 59.99 | 59.42 | 59.54 | 3,504,928 | -0.08(-0.13%) |
Jun 02, 2015 | 59.43 | 59.92 | 59.31 | 59.62 | 2,134,856 | +0.71(+1.21%) |