Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 57.46 | 57.99 | 57.03 | 57.09 | 1,623,896 | -0.70(-1.22%) |
Aug 28, 2015 | 57.32 | 58.29 | 57.14 | 57.79 | 1,422,606 | +0.28(+0.49%) |
Aug 27, 2015 | 56.25 | 57.71 | 55.63 | 57.51 | 1,543,413 | +1.80(+3.23%) |
Aug 26, 2015 | 56.09 | 56.09 | 54.42 | 55.71 | 2,431,267 | +0.96(+1.76%) |
Aug 25, 2015 | 55.62 | 56.18 | 54.71 | 54.75 | 3,576,238 | +0.27(+0.49%) |
Aug 24, 2015 | 53.43 | 56.28 | 46.34 | 54.48 | 3,130,651 | -3.06(-5.32%) |
Aug 21, 2015 | 59.28 | 59.28 | 57.54 | 57.54 | 1,930,506 | -2.05(-3.44%) |
Aug 20, 2015 | 60.21 | 61.18 | 59.58 | 59.59 | 1,053,913 | -1.32(-2.16%) |
Aug 19, 2015 | 61.15 | 61.24 | 60.54 | 60.91 | 965,545 | -0.61(-1.00%) |
Aug 18, 2015 | 61.55 | 61.73 | 61.11 | 61.52 | 854,616 | -0.18(-0.30%) |
Aug 17, 2015 | 61.38 | 61.86 | 61.03 | 61.71 | 744,207 | -0.07(-0.11%) |
Aug 14, 2015 | 61.86 | 62.00 | 61.34 | 61.77 | 679,155 | +0.12(+0.20%) |
Aug 13, 2015 | 60.96 | 61.90 | 60.79 | 61.65 | 1,000,807 | +0.81(+1.33%) |
Aug 12, 2015 | 60.27 | 60.91 | 59.88 | 60.84 | 1,473,378 | +0.28(+0.45%) |
Aug 11, 2015 | 60.24 | 60.68 | 60.03 | 60.56 | 1,492,640 | -0.29(-0.48%) |
Aug 10, 2015 | 59.82 | 60.89 | 59.75 | 60.86 | 1,464,360 | +1.61(+2.71%) |
Aug 07, 2015 | 58.82 | 59.65 | 58.55 | 59.25 | 1,411,158 | +0.37(+0.62%) |
Aug 06, 2015 | 60.82 | 60.92 | 58.86 | 58.88 | 2,075,901 | -1.77(-2.92%) |
Aug 05, 2015 | 60.53 | 60.96 | 60.30 | 60.65 | 953,048 | +0.31(+0.52%) |
Aug 04, 2015 | 59.50 | 60.99 | 59.31 | 60.34 | 1,185,422 | +0.83(+1.40%) |
Aug 03, 2015 | 60.27 | 60.48 | 59.10 | 59.50 | 1,289,582 | -0.77(-1.27%) |
Jul 31, 2015 | 61.25 | 61.35 | 60.16 | 60.27 | 2,448,705 | -0.96(-1.56%) |
Jul 30, 2015 | 61.33 | 61.49 | 60.86 | 61.22 | 1,351,491 | -0.24(-0.39%) |
Jul 29, 2015 | 60.71 | 61.58 | 60.35 | 61.46 | 1,673,240 | +0.91(+1.50%) |
Jul 28, 2015 | 60.81 | 60.81 | 60.16 | 60.55 | 1,492,170 | +0.05(+0.08%) |
Jul 27, 2015 | 60.60 | 60.98 | 60.20 | 60.51 | 1,425,395 | -0.10(-0.16%) |
Jul 24, 2015 | 60.37 | 60.73 | 60.17 | 60.61 | 1,549,402 | +0.27(+0.45%) |
Jul 23, 2015 | 60.82 | 61.09 | 60.16 | 60.33 | 1,348,154 | -0.43(-0.71%) |
Jul 22, 2015 | 61.27 | 61.39 | 60.46 | 60.77 | 1,888,920 | -0.43(-0.71%) |
Jul 21, 2015 | 62.32 | 62.32 | 60.85 | 61.20 | 4,059,835 | -2.08(-3.28%) |
Jul 20, 2015 | 62.17 | 64.25 | 62.17 | 63.28 | 5,249,231 | +3.73(+6.26%) |
Jul 17, 2015 | 59.68 | 60.12 | 58.83 | 59.55 | 3,231,107 | -0.13(-0.22%) |
Jul 16, 2015 | 59.63 | 60.11 | 59.37 | 59.68 | 1,398,330 | +0.27(+0.45%) |
Jul 15, 2015 | 59.80 | 59.86 | 59.28 | 59.41 | 1,395,060 | -0.47(-0.79%) |
Jul 14, 2015 | 59.54 | 60.08 | 59.25 | 59.88 | 3,184,705 | +0.36(+0.60%) |
Jul 13, 2015 | 58.80 | 59.60 | 58.45 | 59.53 | 1,430,227 | +0.76(+1.30%) |
Jul 10, 2015 | 58.49 | 59.11 | 57.94 | 58.77 | 2,141,633 | +0.97(+1.69%) |
Jul 09, 2015 | 58.93 | 59.12 | 57.72 | 57.79 | 2,088,578 | -0.84(-1.44%) |
Jul 08, 2015 | 57.97 | 58.98 | 57.94 | 58.64 | 2,806,686 | +0.68(+1.17%) |
Jul 07, 2015 | 57.47 | 58.01 | 57.17 | 57.96 | 1,781,871 | +0.24(+0.41%) |
Jul 06, 2015 | 56.84 | 58.13 | 56.82 | 57.72 | 1,844,116 | -0.05(-0.09%) |
Jul 02, 2015 | 57.51 | 57.78 | 57.78 | 57.78 | 1,839,367 | +0.11(+0.18%) |
Jul 01, 2015 | 56.34 | 58.04 | 56.33 | 57.67 | 2,441,812 | +0.75(+1.32%) |
Jun 30, 2015 | 57.76 | 57.94 | 56.84 | 56.92 | 2,627,806 | -0.62(-1.07%) |
Jun 29, 2015 | 58.90 | 59.15 | 57.48 | 57.53 | 1,245,627 | -1.59(-2.69%) |
Jun 26, 2015 | 59.54 | 59.78 | 58.77 | 59.12 | 1,796,843 | -0.56(-0.93%) |
Jun 25, 2015 | 59.80 | 60.05 | 59.40 | 59.68 | 1,344,512 | +0.06(+0.10%) |
Jun 24, 2015 | 59.35 | 59.84 | 59.18 | 59.62 | 1,842,258 | +0.44(+0.74%) |
Jun 23, 2015 | 58.56 | 59.35 | 58.55 | 59.18 | 1,567,191 | +0.86(+1.48%) |
Jun 22, 2015 | 58.32 | 58.79 | 57.97 | 58.32 | 865,851 | +0.34(+0.59%) |
Jun 19, 2015 | 57.57 | 58.21 | 57.33 | 57.97 | 1,827,215 | +0.53(+0.91%) |
Jun 18, 2015 | 56.95 | 57.69 | 56.79 | 57.45 | 1,033,145 | +0.68(+1.21%) |
Jun 17, 2015 | 55.65 | 56.95 | 55.59 | 56.76 | 1,061,244 | +1.18(+2.12%) |
Jun 16, 2015 | 55.65 | 55.94 | 55.49 | 55.59 | 964,858 | +0.11(+0.21%) |
Jun 15, 2015 | 55.41 | 55.62 | 54.98 | 55.47 | 888,169 | +0.05(+0.10%) |
Jun 12, 2015 | 55.49 | 55.74 | 55.05 | 55.42 | 989,278 | -0.34(-0.61%) |
Jun 11, 2015 | 55.40 | 55.92 | 55.39 | 55.76 | 1,175,112 | +0.44(+0.79%) |
Jun 10, 2015 | 55.13 | 55.54 | 54.71 | 55.32 | 742,485 | +0.49(+0.90%) |
Jun 09, 2015 | 54.97 | 55.37 | 54.80 | 54.83 | 697,654 | -0.22(-0.40%) |
Jun 08, 2015 | 55.03 | 55.56 | 54.90 | 55.05 | 841,615 | +0.09(+0.17%) |
Jun 05, 2015 | 55.05 | 55.05 | 54.44 | 54.96 | 1,016,198 | +0.02(+0.04%) |
Jun 04, 2015 | 55.24 | 55.60 | 54.83 | 54.94 | 1,061,042 | -0.45(-0.81%) |
Jun 03, 2015 | 55.34 | 55.74 | 54.99 | 55.39 | 1,464,516 | +0.46(+0.85%) |
Jun 02, 2015 | 54.84 | 55.29 | 54.44 | 54.92 | 808,655 | -0.17(-0.30%) |