Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 57.62 | 57.75 | 57.34 | 57.44 | 112,907 | -0.50(-0.87%) |
Aug 28, 2015 | 57.88 | 58.02 | 57.72 | 57.95 | 12,785 | -0.07(-0.12%) |
Aug 27, 2015 | 57.20 | 58.01 | 57.11 | 58.01 | 89,434 | +1.37(+2.41%) |
Aug 26, 2015 | 55.81 | 56.65 | 55.44 | 56.65 | 13,465 | +1.39(+2.52%) |
Aug 25, 2015 | 56.14 | 57.07 | 55.09 | 55.25 | 36,943 | -0.55(-0.99%) |
Aug 24, 2015 | 56.81 | 56.81 | 53.88 | 55.81 | 133,905 | -1.55(-2.70%) |
Aug 21, 2015 | 58.54 | 58.89 | 57.32 | 57.36 | 14,065 | -1.45(-2.47%) |
Aug 20, 2015 | 59.62 | 59.62 | 58.81 | 58.81 | 20,415 | -1.39(-2.31%) |
Aug 19, 2015 | 60.49 | 60.49 | 60.00 | 60.20 | 13,158 | -0.60(-0.98%) |
Aug 18, 2015 | 60.89 | 61.00 | 60.77 | 60.80 | 19,127 | -0.29(-0.47%) |
Aug 17, 2015 | 60.71 | 61.10 | 60.54 | 61.09 | 13,175 | -0.01(-0.01%) |
Aug 14, 2015 | 60.69 | 61.10 | 60.69 | 61.10 | 9,972 | +0.36(+0.60%) |
Aug 13, 2015 | 60.63 | 60.90 | 60.54 | 60.73 | 16,658 | +0.03(+0.06%) |
Aug 12, 2015 | 60.28 | 60.73 | 59.89 | 60.70 | 34,029 | -0.19(-0.32%) |
Aug 11, 2015 | 61.08 | 61.16 | 60.74 | 60.89 | 10,126 | -0.79(-1.28%) |
Aug 10, 2015 | 61.16 | 61.86 | 61.16 | 61.68 | 23,090 | +0.93(+1.54%) |
Aug 07, 2015 | 60.85 | 60.86 | 60.55 | 60.75 | 16,273 | -0.32(-0.52%) |
Aug 06, 2015 | 61.20 | 61.20 | 60.81 | 61.07 | 9,979 | -0.05(-0.08%) |
Aug 05, 2015 | 61.42 | 61.42 | 61.02 | 61.12 | 45,578 | +0.42(+0.70%) |
Aug 04, 2015 | 60.77 | 61.01 | 60.64 | 60.70 | 53,924 | -0.04(-0.07%) |
Aug 03, 2015 | 61.00 | 61.02 | 60.67 | 60.74 | 7,783 | -0.21(-0.34%) |
Jul 31, 2015 | 61.09 | 61.31 | 60.86 | 60.95 | 47,946 | +0.16(+0.26%) |
Jul 30, 2015 | 60.51 | 60.84 | 60.51 | 60.79 | 6,522 | +0.16(+0.27%) |
Jul 29, 2015 | 60.20 | 60.69 | 60.20 | 60.63 | 6,416 | +0.40(+0.66%) |
Jul 28, 2015 | 59.68 | 60.38 | 59.63 | 60.23 | 25,941 | +0.81(+1.37%) |
Jul 27, 2015 | 59.47 | 59.54 | 59.20 | 59.42 | 82,681 | -0.33(-0.55%) |
Jul 24, 2015 | 60.58 | 60.58 | 59.75 | 59.75 | 4,236 | -0.75(-1.24%) |
Jul 23, 2015 | 60.97 | 60.99 | 60.48 | 60.50 | 17,718 | -0.41(-0.67%) |
Jul 22, 2015 | 60.98 | 61.03 | 60.80 | 60.90 | 16,951 | -0.30(-0.49%) |
Jul 21, 2015 | 61.50 | 61.51 | 61.19 | 61.21 | 32,786 | -0.52(-0.84%) |
Jul 20, 2015 | 61.87 | 61.87 | 61.73 | 61.73 | 48,782 | +0.10(+0.15%) |
Jul 17, 2015 | 61.77 | 61.77 | 61.52 | 61.63 | 4,563 | -0.11(-0.18%) |
Jul 16, 2015 | 61.64 | 61.84 | 61.62 | 61.74 | 26,409 | +0.55(+0.90%) |
Jul 15, 2015 | 61.45 | 61.48 | 61.03 | 61.19 | 10,444 | -0.42(-0.67%) |
Jul 14, 2015 | 61.24 | 61.64 | 61.17 | 61.61 | 7,876 | +0.39(+0.64%) |
Jul 13, 2015 | 61.24 | 61.35 | 60.82 | 61.22 | 8,917 | +0.39(+0.64%) |
Jul 10, 2015 | 60.26 | 60.89 | 60.26 | 60.83 | 5,713 | +1.15(+1.93%) |
Jul 09, 2015 | 59.71 | 60.07 | 59.65 | 59.68 | 31,395 | +0.49(+0.83%) |
Jul 08, 2015 | 59.54 | 59.71 | 59.12 | 59.18 | 10,286 | -1.23(-2.03%) |
Jul 07, 2015 | 59.76 | 60.63 | 59.40 | 60.41 | 35,056 | +0.20(+0.33%) |
Jul 06, 2015 | 60.40 | 60.79 | 60.12 | 60.21 | 9,605 | -0.74(-1.21%) |
Jul 02, 2015 | 60.93 | 60.95 | 60.95 | 60.95 | 3,928 | -0.20(-0.33%) |
Jul 01, 2015 | 61.18 | 61.50 | 60.77 | 61.15 | 46,795 | +0.35(+0.57%) |
Jun 30, 2015 | 61.55 | 61.56 | 60.57 | 60.80 | 66,550 | +0.15(+0.24%) |
Jun 29, 2015 | 61.77 | 61.77 | 60.63 | 60.65 | 32,477 | -1.39(-2.25%) |
Jun 26, 2015 | 62.16 | 62.45 | 61.93 | 62.05 | 16,787 | -0.06(-0.10%) |
Jun 25, 2015 | 62.39 | 62.51 | 62.11 | 62.11 | 5,213 | -0.26(-0.42%) |
Jun 24, 2015 | 62.89 | 62.96 | 62.36 | 62.37 | 11,180 | -0.57(-0.90%) |
Jun 23, 2015 | 63.18 | 63.33 | 62.89 | 62.93 | 37,255 | +0.03(+0.04%) |
Jun 22, 2015 | 62.92 | 63.27 | 62.80 | 62.91 | 19,257 | +0.42(+0.67%) |
Jun 19, 2015 | 62.62 | 62.76 | 62.18 | 62.49 | 13,292 | -0.06(-0.09%) |
Jun 18, 2015 | 62.21 | 62.61 | 62.20 | 62.54 | 56,143 | +0.61(+0.98%) |
Jun 17, 2015 | 61.88 | 62.10 | 61.76 | 61.94 | 24,504 | -0.09(-0.15%) |
Jun 16, 2015 | 61.79 | 62.20 | 61.79 | 62.03 | 11,271 | -0.03(-0.04%) |
Jun 15, 2015 | 62.08 | 62.14 | 61.84 | 62.06 | 14,460 | -0.47(-0.75%) |
Jun 12, 2015 | 62.52 | 62.61 | 62.31 | 62.53 | 10,346 | -0.39(-0.61%) |
Jun 11, 2015 | 63.00 | 63.12 | 62.74 | 62.92 | 25,059 | +0.17(+0.27%) |
Jun 10, 2015 | 62.47 | 62.88 | 62.47 | 62.74 | 7,676 | +0.80(+1.30%) |
Jun 09, 2015 | 62.03 | 62.24 | 61.78 | 61.94 | 19,106 | -0.20(-0.32%) |
Jun 08, 2015 | 62.33 | 62.33 | 61.70 | 62.14 | 5,075 | -0.14(-0.23%) |
Jun 05, 2015 | 62.36 | 62.56 | 62.08 | 62.28 | 25,178 | -0.41(-0.66%) |
Jun 04, 2015 | 62.97 | 62.97 | 62.52 | 62.69 | 6,397 | -0.52(-0.83%) |
Jun 03, 2015 | 62.99 | 63.57 | 62.99 | 63.22 | 4,462 | +0.39(+0.61%) |
Jun 02, 2015 | 62.55 | 63.14 | 62.38 | 62.83 | 107,932 | +0.24(+0.38%) |