Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.06 | 56.05 | 54.96 | 55.70 | 151,332 | +0.29(+0.52%) |
Aug 28, 2015 | 54.41 | 55.89 | 54.33 | 55.42 | 165,907 | +0.43(+0.78%) |
Aug 27, 2015 | 54.13 | 55.57 | 53.76 | 54.99 | 164,769 | +1.01(+1.87%) |
Aug 26, 2015 | 53.61 | 54.13 | 52.18 | 53.98 | 120,450 | +1.46(+2.77%) |
Aug 25, 2015 | 55.38 | 55.38 | 52.39 | 52.52 | 220,761 | -1.48(-2.73%) |
Aug 24, 2015 | 52.86 | 55.58 | 52.39 | 54.00 | 191,326 | -0.97(-1.77%) |
Aug 21, 2015 | 54.97 | 56.19 | 53.65 | 54.97 | 142,210 | -1.18(-2.10%) |
Aug 20, 2015 | 57.19 | 57.61 | 56.07 | 56.15 | 134,107 | -1.44(-2.50%) |
Aug 19, 2015 | 57.34 | 57.76 | 56.40 | 57.59 | 81,218 | -0.18(-0.31%) |
Aug 18, 2015 | 58.42 | 58.94 | 56.62 | 57.77 | 149,933 | -0.31(-0.54%) |
Aug 17, 2015 | 57.43 | 58.29 | 57.04 | 58.08 | 199,157 | +0.60(+1.04%) |
Aug 14, 2015 | 57.72 | 58.21 | 56.89 | 57.48 | 171,258 | -0.51(-0.89%) |
Aug 13, 2015 | 58.34 | 59.23 | 57.61 | 57.99 | 174,747 | -0.08(-0.13%) |
Aug 12, 2015 | 58.68 | 59.04 | 57.97 | 58.07 | 155,164 | -0.93(-1.58%) |
Aug 11, 2015 | 58.00 | 59.44 | 57.74 | 59.00 | 316,060 | +0.68(+1.16%) |
Aug 10, 2015 | 59.02 | 59.38 | 56.63 | 58.33 | 278,520 | -0.41(-0.70%) |
Aug 07, 2015 | 58.15 | 59.97 | 58.15 | 58.74 | 237,530 | +0.15(+0.26%) |
Aug 06, 2015 | 58.35 | 59.55 | 57.74 | 58.58 | 179,066 | +0.07(+0.11%) |
Aug 05, 2015 | 55.65 | 60.34 | 55.65 | 58.52 | 384,431 | +2.81(+5.04%) |
Aug 04, 2015 | 53.27 | 55.86 | 52.09 | 55.71 | 218,677 | +2.33(+4.37%) |
Aug 03, 2015 | 53.71 | 54.26 | 51.88 | 53.38 | 139,161 | -0.55(-1.02%) |
Jul 31, 2015 | 52.77 | 54.91 | 52.66 | 53.93 | 126,059 | +1.45(+2.76%) |
Jul 30, 2015 | 53.30 | 53.41 | 52.19 | 52.48 | 126,033 | -0.88(-1.66%) |
Jul 29, 2015 | 53.44 | 54.37 | 53.33 | 53.37 | 114,538 | -0.32(-0.60%) |
Jul 28, 2015 | 53.00 | 54.49 | 51.83 | 53.69 | 143,874 | +0.76(+1.44%) |
Jul 27, 2015 | 52.13 | 53.42 | 51.24 | 52.93 | 136,981 | +0.78(+1.50%) |
Jul 24, 2015 | 52.49 | 52.90 | 51.21 | 52.15 | 141,636 | -0.49(-0.92%) |
Jul 23, 2015 | 53.14 | 53.65 | 52.39 | 52.64 | 113,449 | -0.69(-1.29%) |
Jul 22, 2015 | 52.39 | 53.42 | 52.03 | 53.32 | 169,746 | +0.92(+1.76%) |
Jul 21, 2015 | 53.34 | 54.03 | 51.88 | 52.40 | 152,537 | -0.90(-1.70%) |
Jul 20, 2015 | 52.91 | 54.58 | 52.46 | 53.30 | 133,247 | +0.34(+0.65%) |
Jul 17, 2015 | 53.53 | 53.53 | 51.39 | 52.96 | 144,075 | -0.38(-0.71%) |
Jul 16, 2015 | 53.37 | 53.45 | 52.66 | 53.34 | 101,308 | +0.44(+0.83%) |
Jul 15, 2015 | 52.68 | 53.23 | 52.34 | 52.90 | 175,808 | +0.15(+0.29%) |
Jul 14, 2015 | 52.49 | 52.75 | 52.16 | 52.75 | 131,208 | +0.36(+0.69%) |
Jul 13, 2015 | 52.82 | 52.86 | 52.07 | 52.39 | 151,260 | -0.42(-0.79%) |
Jul 10, 2015 | 52.01 | 52.99 | 51.51 | 52.81 | 149,367 | +1.42(+2.76%) |
Jul 09, 2015 | 51.73 | 51.91 | 49.65 | 51.39 | 199,711 | +0.49(+0.95%) |
Jul 08, 2015 | 52.30 | 52.30 | 49.37 | 50.90 | 544,764 | -1.76(-3.34%) |
Jul 07, 2015 | 53.32 | 53.32 | 52.11 | 52.66 | 115,193 | -0.80(-1.50%) |
Jul 06, 2015 | 53.45 | 53.97 | 52.81 | 53.46 | 116,774 | -0.22(-0.41%) |
Jul 02, 2015 | 54.20 | 53.68 | 53.68 | 53.68 | 156,568 | -0.38(-0.70%) |
Jul 01, 2015 | 53.26 | 54.08 | 53.10 | 54.06 | 239,675 | +1.04(+1.96%) |
Jun 30, 2015 | 53.91 | 54.51 | 52.83 | 53.03 | 135,528 | -0.48(-0.89%) |
Jun 29, 2015 | 55.22 | 55.42 | 53.42 | 53.50 | 139,342 | -2.22(-3.98%) |
Jun 26, 2015 | 55.37 | 55.80 | 54.52 | 55.72 | 218,340 | +0.58(+1.05%) |
Jun 25, 2015 | 55.99 | 55.99 | 54.22 | 55.14 | 238,183 | -0.46(-0.82%) |
Jun 24, 2015 | 60.54 | 60.60 | 55.27 | 55.60 | 451,220 | -5.13(-8.45%) |
Jun 23, 2015 | 60.72 | 61.15 | 60.54 | 60.73 | 147,415 | -0.07(-0.11%) |
Jun 22, 2015 | 61.07 | 61.51 | 60.48 | 60.79 | 179,328 | -0.11(-0.19%) |
Jun 19, 2015 | 60.78 | 60.96 | 60.30 | 60.91 | 167,429 | +0.23(+0.38%) |
Jun 18, 2015 | 59.19 | 61.38 | 59.19 | 60.68 | 160,746 | +0.58(+0.97%) |
Jun 17, 2015 | 60.41 | 60.53 | 59.80 | 60.10 | 140,954 | +0.07(+0.11%) |
Jun 16, 2015 | 58.44 | 60.77 | 58.44 | 60.03 | 239,716 | +1.29(+2.20%) |
Jun 15, 2015 | 58.19 | 58.95 | 57.27 | 58.74 | 150,856 | +0.25(+0.42%) |
Jun 12, 2015 | 57.68 | 58.74 | 57.31 | 58.49 | 150,918 | +0.42(+0.72%) |
Jun 11, 2015 | 57.81 | 58.31 | 57.00 | 58.07 | 142,684 | +0.49(+0.86%) |
Jun 10, 2015 | 56.51 | 58.26 | 56.29 | 57.58 | 226,492 | +1.33(+2.37%) |
Jun 09, 2015 | 55.75 | 56.54 | 55.39 | 56.24 | 85,247 | +0.44(+0.78%) |
Jun 08, 2015 | 55.68 | 56.15 | 55.35 | 55.81 | 110,372 | +0.14(+0.26%) |
Jun 05, 2015 | 54.64 | 56.06 | 54.25 | 55.66 | 108,241 | +0.79(+1.44%) |
Jun 04, 2015 | 55.57 | 56.02 | 54.36 | 54.87 | 114,898 | -1.16(-2.07%) |
Jun 03, 2015 | 54.71 | 56.14 | 54.44 | 56.03 | 129,176 | +1.33(+2.44%) |
Jun 02, 2015 | 53.77 | 54.93 | 53.50 | 54.70 | 165,545 | +0.60(+1.11%) |