Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.31 | 55.91 | 54.10 | 55.47 | 1,233,939 | -0.19(-0.34%) |
Aug 28, 2015 | 55.11 | 56.32 | 55.11 | 55.66 | 1,817,749 | +0.06(+0.11%) |
Aug 27, 2015 | 54.51 | 56.02 | 54.31 | 55.60 | 2,338,139 | +2.11(+3.95%) |
Aug 26, 2015 | 53.12 | 53.81 | 52.15 | 53.49 | 3,286,871 | +1.61(+3.10%) |
Aug 25, 2015 | 54.56 | 54.61 | 51.87 | 51.88 | 2,498,982 | -0.87(-1.65%) |
Aug 24, 2015 | 53.06 | 54.96 | 48.88 | 52.75 | 2,088,743 | -2.35(-4.27%) |
Aug 21, 2015 | 56.27 | 56.60 | 55.10 | 55.10 | 1,597,546 | -1.46(-2.58%) |
Aug 20, 2015 | 57.19 | 57.84 | 56.31 | 56.57 | 2,198,028 | -0.93(-1.61%) |
Aug 19, 2015 | 58.23 | 58.23 | 57.00 | 57.49 | 1,640,789 | -1.38(-2.34%) |
Aug 18, 2015 | 58.79 | 59.18 | 58.44 | 58.87 | 1,048,343 | -0.39(-0.66%) |
Aug 17, 2015 | 58.27 | 59.38 | 57.51 | 59.26 | 1,184,737 | +0.70(+1.19%) |
Aug 14, 2015 | 59.09 | 59.27 | 58.42 | 58.56 | 1,367,760 | -0.72(-1.21%) |
Aug 13, 2015 | 59.16 | 59.32 | 58.71 | 59.28 | 1,575,575 | -0.04(-0.06%) |
Aug 12, 2015 | 58.84 | 59.51 | 58.41 | 59.32 | 1,834,547 | -0.11(-0.18%) |
Aug 11, 2015 | 59.92 | 60.06 | 59.00 | 59.43 | 1,965,354 | -1.63(-2.67%) |
Aug 10, 2015 | 59.14 | 61.10 | 58.71 | 61.06 | 1,436,250 | +2.37(+4.03%) |
Aug 07, 2015 | 58.93 | 59.32 | 58.48 | 58.69 | 1,369,821 | -0.35(-0.60%) |
Aug 06, 2015 | 59.10 | 59.36 | 58.53 | 59.05 | 1,496,980 | +0.02(+0.04%) |
Aug 05, 2015 | 60.21 | 60.47 | 59.01 | 59.02 | 1,174,500 | -0.57(-0.96%) |
Aug 04, 2015 | 59.66 | 60.08 | 59.43 | 59.60 | 1,596,101 | +0.23(+0.39%) |
Aug 03, 2015 | 59.90 | 60.09 | 58.95 | 59.37 | 1,623,005 | -0.65(-1.08%) |
Jul 31, 2015 | 60.63 | 60.63 | 59.76 | 60.02 | 1,849,695 | -0.15(-0.24%) |
Jul 30, 2015 | 59.85 | 60.29 | 59.28 | 60.16 | 1,696,632 | +0.39(+0.65%) |
Jul 29, 2015 | 58.89 | 60.52 | 58.89 | 59.77 | 2,191,417 | +0.81(+1.38%) |
Jul 28, 2015 | 56.56 | 60.06 | 56.45 | 58.96 | 6,199,180 | +3.76(+6.81%) |
Jul 27, 2015 | 55.82 | 55.92 | 54.86 | 55.20 | 3,331,829 | -1.10(-1.96%) |
Jul 24, 2015 | 57.05 | 57.25 | 55.94 | 56.31 | 2,251,429 | -0.74(-1.30%) |
Jul 23, 2015 | 57.97 | 57.97 | 55.90 | 57.05 | 3,422,006 | -0.90(-1.56%) |
Jul 22, 2015 | 58.56 | 58.76 | 57.81 | 57.95 | 1,557,248 | -0.67(-1.15%) |
Jul 21, 2015 | 58.76 | 59.28 | 58.51 | 58.62 | 1,891,700 | -0.24(-0.40%) |
Jul 20, 2015 | 59.55 | 59.67 | 58.78 | 58.86 | 1,344,906 | -0.99(-1.65%) |
Jul 17, 2015 | 61.14 | 61.54 | 59.54 | 59.85 | 2,141,784 | -1.11(-1.82%) |
Jul 16, 2015 | 60.81 | 61.14 | 60.02 | 60.96 | 2,235,440 | +0.28(+0.45%) |
Jul 15, 2015 | 60.57 | 60.98 | 60.24 | 60.68 | 2,294,820 | +0.01(+0.01%) |
Jul 14, 2015 | 59.33 | 60.72 | 59.23 | 60.68 | 1,540,985 | +1.07(+1.80%) |
Jul 13, 2015 | 59.37 | 59.67 | 59.02 | 59.60 | 1,332,327 | +0.51(+0.87%) |
Jul 10, 2015 | 59.14 | 59.60 | 58.84 | 59.09 | 1,390,242 | +0.64(+1.09%) |
Jul 09, 2015 | 59.12 | 59.54 | 58.43 | 58.46 | 1,419,963 | +0.38(+0.66%) |
Jul 08, 2015 | 59.80 | 59.80 | 58.02 | 58.07 | 1,973,769 | -1.91(-3.18%) |
Jul 07, 2015 | 59.84 | 60.13 | 58.22 | 59.98 | 3,494,840 | -0.08(-0.14%) |
Jul 06, 2015 | 60.65 | 61.13 | 59.89 | 60.06 | 2,053,495 | -1.32(-2.16%) |
Jul 02, 2015 | 62.17 | 61.39 | 61.39 | 61.39 | 2,519,273 | -0.66(-1.06%) |
Jul 01, 2015 | 63.38 | 63.38 | 61.83 | 62.05 | 1,912,266 | -0.59(-0.94%) |
Jun 30, 2015 | 63.61 | 64.06 | 62.22 | 62.64 | 2,770,689 | -0.60(-0.94%) |
Jun 29, 2015 | 63.28 | 63.65 | 62.94 | 63.23 | 3,405,644 | -0.88(-1.37%) |
Jun 26, 2015 | 63.65 | 64.23 | 63.60 | 64.11 | 4,133,782 | +0.47(+0.73%) |
Jun 25, 2015 | 63.11 | 63.88 | 63.10 | 63.65 | 2,097,883 | +0.62(+0.98%) |
Jun 24, 2015 | 63.62 | 64.23 | 62.86 | 63.03 | 1,702,862 | -0.51(-0.81%) |
Jun 23, 2015 | 63.46 | 63.71 | 63.33 | 63.54 | 1,902,266 | -0.03(-0.05%) |
Jun 22, 2015 | 62.81 | 63.93 | 62.47 | 63.57 | 3,243,037 | +1.96(+3.18%) |
Jun 19, 2015 | 61.63 | 62.20 | 61.42 | 61.61 | 3,368,266 | +0.08(+0.14%) |
Jun 18, 2015 | 60.55 | 61.69 | 60.48 | 61.53 | 2,260,495 | +1.09(+1.80%) |
Jun 17, 2015 | 60.11 | 60.48 | 59.78 | 60.44 | 1,373,694 | +0.47(+0.79%) |
Jun 16, 2015 | 59.41 | 60.02 | 59.15 | 59.96 | 930,624 | +0.51(+0.86%) |
Jun 15, 2015 | 59.01 | 59.47 | 58.40 | 59.45 | 1,306,027 | -0.12(-0.21%) |
Jun 12, 2015 | 59.60 | 59.76 | 59.16 | 59.57 | 910,979 | -0.12(-0.21%) |
Jun 11, 2015 | 59.90 | 60.10 | 59.53 | 59.70 | 995,163 | -0.15(-0.24%) |
Jun 10, 2015 | 59.69 | 60.13 | 59.60 | 59.84 | 1,385,725 | +0.56(+0.94%) |
Jun 09, 2015 | 59.41 | 59.61 | 59.02 | 59.29 | 1,811,277 | -0.02(-0.03%) |
Jun 08, 2015 | 59.14 | 59.70 | 59.06 | 59.30 | 2,011,876 | +0.44(+0.75%) |
Jun 05, 2015 | 59.02 | 59.26 | 58.55 | 58.86 | 2,160,127 | -0.39(-0.66%) |
Jun 04, 2015 | 59.23 | 59.58 | 58.62 | 59.25 | 2,058,335 | -0.37(-0.61%) |
Jun 03, 2015 | 58.83 | 59.93 | 58.64 | 59.61 | 2,036,377 | +1.01(+1.72%) |
Jun 02, 2015 | 58.28 | 58.92 | 57.75 | 58.61 | 2,232,569 | +0.21(+0.37%) |