Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.93 | 55.23 | 54.75 | 55.02 | 16,203 | -0.05(-0.09%) |
Aug 28, 2015 | 54.99 | 55.28 | 54.90 | 55.07 | 14,847 | -0.11(-0.20%) |
Aug 27, 2015 | 54.48 | 55.22 | 54.27 | 55.18 | 51,088 | +1.24(+2.30%) |
Aug 26, 2015 | 52.52 | 54.00 | 52.40 | 53.94 | 43,237 | +1.93(+3.71%) |
Aug 25, 2015 | 53.56 | 54.92 | 51.95 | 52.01 | 46,777 | -0.53(-1.02%) |
Aug 24, 2015 | 51.71 | 54.09 | 46.48 | 52.54 | 213,756 | -2.00(-3.66%) |
Aug 21, 2015 | 55.60 | 55.82 | 54.50 | 54.54 | 94,608 | -1.62(-2.88%) |
Aug 20, 2015 | 57.01 | 57.29 | 56.15 | 56.16 | 30,325 | -1.26(-2.19%) |
Aug 19, 2015 | 57.63 | 57.72 | 57.16 | 57.42 | 8,989 | -0.38(-0.66%) |
Aug 18, 2015 | 57.82 | 58.03 | 57.76 | 57.80 | 10,537 | -0.07(-0.12%) |
Aug 17, 2015 | 57.23 | 57.87 | 57.13 | 57.87 | 11,572 | +0.36(+0.63%) |
Aug 14, 2015 | 57.54 | 57.56 | 57.33 | 57.51 | 16,612 | +0.13(+0.23%) |
Aug 13, 2015 | 57.50 | 57.59 | 57.37 | 57.38 | 8,599 | -0.08(-0.14%) |
Aug 12, 2015 | 57.18 | 57.48 | 56.66 | 57.46 | 19,005 | -0.08(-0.14%) |
Aug 11, 2015 | 57.56 | 57.71 | 57.31 | 57.54 | 46,797 | -0.52(-0.89%) |
Aug 10, 2015 | 57.44 | 58.07 | 57.44 | 58.05 | 10,147 | +1.12(+1.96%) |
Aug 07, 2015 | 57.12 | 57.28 | 56.86 | 56.94 | 16,041 | -0.29(-0.51%) |
Aug 06, 2015 | 57.68 | 57.68 | 57.00 | 57.23 | 18,524 | -0.48(-0.83%) |
Aug 05, 2015 | 57.67 | 58.07 | 57.53 | 57.71 | 20,988 | +0.35(+0.61%) |
Aug 04, 2015 | 57.52 | 57.70 | 57.30 | 57.36 | 13,086 | -0.10(-0.17%) |
Aug 03, 2015 | 57.73 | 57.73 | 57.27 | 57.46 | 16,897 | -0.24(-0.42%) |
Jul 31, 2015 | 57.78 | 57.99 | 57.69 | 57.70 | 8,854 | +0.09(+0.16%) |
Jul 30, 2015 | 57.40 | 57.65 | 57.16 | 57.61 | 14,976 | -0.07(-0.12%) |
Jul 29, 2015 | 57.03 | 57.68 | 57.03 | 57.68 | 21,562 | +0.66(+1.16%) |
Jul 28, 2015 | 56.43 | 57.04 | 56.43 | 57.02 | 9,277 | +0.74(+1.31%) |
Jul 27, 2015 | 56.57 | 56.72 | 56.27 | 56.28 | 26,463 | -0.56(-0.99%) |
Jul 24, 2015 | 57.32 | 57.37 | 56.70 | 56.84 | 16,726 | -0.48(-0.84%) |
Jul 23, 2015 | 57.61 | 57.78 | 57.28 | 57.32 | 34,721 | -0.18(-0.31%) |
Jul 22, 2015 | 57.34 | 57.59 | 57.34 | 57.50 | 14,943 | -0.10(-0.17%) |
Jul 21, 2015 | 57.98 | 57.98 | 57.48 | 57.60 | 12,378 | -0.32(-0.56%) |
Jul 20, 2015 | 58.00 | 58.11 | 57.92 | 57.92 | 17,585 | -0.01(-0.02%) |
Jul 17, 2015 | 58.08 | 58.08 | 57.79 | 57.93 | 9,547 | -0.24(-0.41%) |
Jul 16, 2015 | 58.01 | 58.19 | 57.99 | 58.17 | 19,518 | +0.47(+0.81%) |
Jul 15, 2015 | 57.99 | 57.99 | 57.63 | 57.70 | 18,423 | -0.23(-0.40%) |
Jul 14, 2015 | 57.69 | 57.96 | 57.69 | 57.93 | 16,281 | +0.19(+0.33%) |
Jul 13, 2015 | 57.55 | 57.77 | 57.50 | 57.74 | 25,924 | +0.60(+1.05%) |
Jul 10, 2015 | 57.00 | 57.18 | 56.87 | 57.14 | 7,861 | +0.64(+1.13%) |
Jul 09, 2015 | 56.84 | 56.92 | 56.47 | 56.50 | 11,179 | +0.22(+0.39%) |
Jul 08, 2015 | 56.98 | 56.98 | 56.26 | 56.28 | 24,674 | -1.08(-1.89%) |
Jul 07, 2015 | 56.80 | 57.39 | 56.34 | 57.36 | 21,491 | +0.32(+0.56%) |
Jul 06, 2015 | 56.87 | 57.30 | 56.81 | 57.04 | 19,944 | -0.35(-0.61%) |
Jul 02, 2015 | 57.69 | 57.39 | 57.39 | 57.39 | 18,900 | -0.09(-0.16%) |
Jul 01, 2015 | 57.54 | 57.54 | 57.30 | 57.48 | 17,100 | +0.35(+0.61%) |
Jun 30, 2015 | 57.21 | 57.35 | 56.90 | 57.13 | 37,619 | +0.27(+0.48%) |
Jun 29, 2015 | 57.70 | 57.71 | 56.80 | 56.86 | 26,890 | -1.24(-2.13%) |
Jun 26, 2015 | 58.27 | 58.27 | 57.94 | 58.10 | 37,239 | -0.05(-0.09%) |
Jun 25, 2015 | 58.49 | 58.49 | 58.09 | 58.15 | 16,401 | -0.14(-0.24%) |
Jun 24, 2015 | 58.82 | 58.82 | 58.28 | 58.29 | 6,244 | -0.52(-0.88%) |
Jun 23, 2015 | 58.90 | 58.90 | 58.65 | 58.81 | 59,577 | +0.04(+0.07%) |
Jun 22, 2015 | 58.78 | 58.89 | 58.68 | 58.77 | 16,049 | +0.28(+0.48%) |
Jun 19, 2015 | 58.58 | 58.68 | 58.45 | 58.49 | 44,930 | -0.22(-0.38%) |
Jun 18, 2015 | 58.36 | 58.81 | 58.28 | 58.71 | 20,594 | +0.56(+0.96%) |
Jun 17, 2015 | 58.06 | 58.33 | 57.87 | 58.16 | 41,568 | +0.19(+0.32%) |
Jun 16, 2015 | 57.55 | 58.03 | 57.55 | 57.97 | 12,053 | +0.43(+0.75%) |
Jun 15, 2015 | 57.62 | 57.62 | 57.33 | 57.54 | 14,711 | -0.41(-0.71%) |
Jun 12, 2015 | 58.10 | 58.10 | 57.83 | 57.95 | 7,885 | -0.31(-0.53%) |
Jun 11, 2015 | 58.19 | 58.32 | 58.16 | 58.26 | 18,645 | +0.19(+0.33%) |
Jun 10, 2015 | 57.52 | 58.09 | 57.52 | 58.07 | 10,719 | +0.79(+1.38%) |
Jun 09, 2015 | 57.47 | 57.47 | 57.11 | 57.28 | 51,036 | -0.01(-0.01%) |
Jun 08, 2015 | 57.68 | 57.68 | 57.29 | 57.29 | 19,910 | -0.34(-0.59%) |
Jun 05, 2015 | 57.65 | 57.75 | 57.50 | 57.63 | 48,505 | -0.07(-0.12%) |
Jun 04, 2015 | 58.24 | 58.25 | 57.70 | 57.70 | 15,427 | -0.66(-1.14%) |
Jun 03, 2015 | 58.44 | 58.54 | 58.24 | 58.36 | 27,812 | +0.12(+0.21%) |
Jun 02, 2015 | 58.03 | 58.31 | 57.99 | 58.24 | 7,358 | +0.12(+0.21%) |