Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 56.24 | 56.75 | 55.81 | 55.87 | 1,659,407 | -0.69(-1.22%) |
Aug 28, 2015 | 56.09 | 57.04 | 55.91 | 56.56 | 1,453,714 | +0.28(+0.49%) |
Aug 27, 2015 | 55.04 | 56.47 | 54.44 | 56.28 | 1,577,164 | +1.76(+3.23%) |
Aug 26, 2015 | 54.89 | 54.89 | 53.25 | 54.52 | 2,484,433 | +0.94(+1.76%) |
Aug 25, 2015 | 54.43 | 54.98 | 53.54 | 53.58 | 3,654,441 | +0.26(+0.49%) |
Aug 24, 2015 | 52.29 | 55.07 | 45.35 | 53.31 | 3,199,110 | -3.00(-5.32%) |
Aug 21, 2015 | 58.01 | 58.01 | 56.31 | 56.31 | 1,972,722 | -2.01(-3.44%) |
Aug 20, 2015 | 58.92 | 59.87 | 58.30 | 58.32 | 1,076,959 | -1.29(-2.16%) |
Aug 19, 2015 | 59.84 | 59.93 | 59.25 | 59.61 | 986,659 | -0.60(-1.00%) |
Aug 18, 2015 | 60.23 | 60.41 | 59.80 | 60.20 | 873,304 | -0.18(-0.30%) |
Aug 17, 2015 | 60.07 | 60.53 | 59.73 | 60.38 | 760,481 | -0.07(-0.11%) |
Aug 14, 2015 | 60.53 | 60.67 | 60.03 | 60.45 | 694,006 | +0.12(+0.20%) |
Aug 13, 2015 | 59.66 | 60.58 | 59.49 | 60.33 | 1,022,692 | +0.79(+1.33%) |
Aug 12, 2015 | 58.98 | 59.61 | 58.59 | 59.54 | 1,505,597 | +0.27(+0.46%) |
Aug 11, 2015 | 58.95 | 59.38 | 58.74 | 59.27 | 1,525,280 | -0.28(-0.48%) |
Aug 10, 2015 | 58.54 | 59.58 | 58.47 | 59.55 | 1,496,382 | +1.57(+2.71%) |
Aug 07, 2015 | 57.56 | 58.38 | 57.30 | 57.98 | 1,442,016 | +0.36(+0.62%) |
Aug 06, 2015 | 59.52 | 59.61 | 57.60 | 57.62 | 2,121,295 | -1.73(-2.92%) |
Aug 05, 2015 | 59.24 | 59.66 | 59.01 | 59.35 | 973,889 | +0.31(+0.52%) |
Aug 04, 2015 | 58.23 | 59.69 | 58.04 | 59.04 | 1,211,344 | +0.82(+1.40%) |
Aug 03, 2015 | 58.98 | 59.19 | 57.84 | 58.23 | 1,317,782 | -0.75(-1.27%) |
Jul 31, 2015 | 59.94 | 60.03 | 58.87 | 58.98 | 2,502,252 | -0.94(-1.56%) |
Jul 30, 2015 | 60.02 | 60.17 | 59.56 | 59.91 | 1,381,045 | -0.23(-0.39%) |
Jul 29, 2015 | 59.41 | 60.26 | 59.06 | 60.14 | 1,709,829 | +0.89(+1.50%) |
Jul 28, 2015 | 59.50 | 59.50 | 58.87 | 59.26 | 1,524,800 | +0.04(+0.08%) |
Jul 27, 2015 | 59.30 | 59.68 | 58.92 | 59.21 | 1,456,565 | -0.10(-0.16%) |
Jul 24, 2015 | 59.08 | 59.43 | 58.88 | 59.31 | 1,583,284 | +0.27(+0.45%) |
Jul 23, 2015 | 59.52 | 59.78 | 58.87 | 59.04 | 1,377,635 | -0.42(-0.71%) |
Jul 22, 2015 | 59.96 | 60.08 | 59.17 | 59.47 | 1,930,226 | -0.42(-0.71%) |
Jul 21, 2015 | 60.99 | 60.99 | 59.55 | 59.89 | 4,148,613 | -2.03(-3.28%) |
Jul 20, 2015 | 60.84 | 62.87 | 60.84 | 61.92 | 5,364,018 | +3.65(+6.26%) |
Jul 17, 2015 | 58.40 | 58.83 | 57.57 | 58.28 | 3,301,763 | -0.13(-0.22%) |
Jul 16, 2015 | 58.36 | 58.83 | 58.10 | 58.40 | 1,428,908 | +0.26(+0.45%) |
Jul 15, 2015 | 58.52 | 58.58 | 58.01 | 58.14 | 1,425,566 | -0.46(-0.79%) |
Jul 14, 2015 | 58.27 | 58.79 | 57.98 | 58.60 | 3,254,347 | +0.35(+0.60%) |
Jul 13, 2015 | 57.55 | 58.32 | 57.20 | 58.25 | 1,461,502 | +0.74(+1.29%) |
Jul 10, 2015 | 57.24 | 57.84 | 56.70 | 57.51 | 2,188,465 | +0.95(+1.69%) |
Jul 09, 2015 | 57.67 | 57.85 | 56.49 | 56.56 | 2,134,250 | -0.83(-1.44%) |
Jul 08, 2015 | 56.73 | 57.72 | 56.70 | 57.38 | 2,868,061 | +0.66(+1.17%) |
Jul 07, 2015 | 56.24 | 56.77 | 55.94 | 56.72 | 1,820,836 | +0.23(+0.41%) |
Jul 06, 2015 | 55.62 | 56.88 | 55.60 | 56.49 | 1,884,443 | -0.05(-0.09%) |
Jul 02, 2015 | 56.28 | 56.54 | 56.54 | 56.54 | 1,879,590 | +0.10(+0.18%) |
Jul 01, 2015 | 55.13 | 56.79 | 55.13 | 56.44 | 2,495,209 | +0.74(+1.32%) |
Jun 30, 2015 | 56.53 | 56.70 | 55.62 | 55.70 | 2,685,269 | -0.60(-1.07%) |
Jun 29, 2015 | 57.64 | 57.88 | 56.25 | 56.30 | 1,272,865 | -1.56(-2.69%) |
Jun 26, 2015 | 58.27 | 58.50 | 57.51 | 57.86 | 1,836,136 | -0.54(-0.93%) |
Jun 25, 2015 | 58.52 | 58.77 | 58.13 | 58.40 | 1,373,913 | +0.06(+0.10%) |
Jun 24, 2015 | 58.08 | 58.56 | 57.91 | 58.34 | 1,882,544 | +0.43(+0.74%) |
Jun 23, 2015 | 57.31 | 58.08 | 57.29 | 57.91 | 1,601,462 | +0.85(+1.48%) |
Jun 22, 2015 | 57.08 | 57.53 | 56.73 | 57.07 | 884,785 | +0.34(+0.59%) |
Jun 19, 2015 | 56.34 | 56.96 | 56.10 | 56.73 | 1,867,172 | +0.51(+0.91%) |
Jun 18, 2015 | 55.74 | 56.46 | 55.57 | 56.22 | 1,055,738 | +0.67(+1.21%) |
Jun 17, 2015 | 54.46 | 55.73 | 54.40 | 55.55 | 1,084,451 | +1.15(+2.12%) |
Jun 16, 2015 | 54.46 | 54.74 | 54.30 | 54.40 | 985,957 | +0.11(+0.21%) |
Jun 15, 2015 | 54.22 | 54.43 | 53.80 | 54.28 | 907,591 | +0.05(+0.10%) |
Jun 12, 2015 | 54.31 | 54.54 | 53.87 | 54.23 | 1,010,911 | -0.34(-0.61%) |
Jun 11, 2015 | 54.22 | 54.72 | 54.20 | 54.57 | 1,200,809 | +0.43(+0.79%) |
Jun 10, 2015 | 53.95 | 54.35 | 53.54 | 54.14 | 758,721 | +0.48(+0.90%) |
Jun 09, 2015 | 53.79 | 54.19 | 53.63 | 53.66 | 712,910 | -0.22(-0.40%) |
Jun 08, 2015 | 53.85 | 54.37 | 53.73 | 53.87 | 860,019 | +0.09(+0.17%) |
Jun 05, 2015 | 53.87 | 53.87 | 53.28 | 53.78 | 1,038,420 | +0.02(+0.04%) |
Jun 04, 2015 | 54.06 | 54.41 | 53.66 | 53.76 | 1,084,244 | -0.44(-0.81%) |
Jun 03, 2015 | 54.16 | 54.55 | 53.81 | 54.20 | 1,496,542 | +0.45(+0.85%) |
Jun 02, 2015 | 53.67 | 54.11 | 53.28 | 53.75 | 826,338 | -0.16(-0.30%) |