Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.76 | 53.81 | 53.35 | 53.52 | 103,102 | -0.56(-1.04%) |
Aug 28, 2015 | 53.31 | 54.12 | 53.28 | 54.08 | 190,207 | +0.18(+0.33%) |
Aug 27, 2015 | 53.68 | 53.91 | 53.32 | 53.91 | 385,411 | +0.18(+0.33%) |
Aug 26, 2015 | 54.02 | 54.05 | 52.66 | 53.73 | 214,070 | +0.78(+1.47%) |
Aug 25, 2015 | 54.04 | 54.35 | 52.94 | 52.96 | 244,717 | +0.83(+1.60%) |
Aug 24, 2015 | 51.99 | 53.16 | 51.41 | 52.12 | 292,443 | -2.12(-3.91%) |
Aug 21, 2015 | 55.27 | 55.51 | 54.24 | 54.24 | 124,423 | -1.35(-2.43%) |
Aug 20, 2015 | 55.93 | 56.05 | 55.60 | 55.60 | 82,744 | -0.65(-1.15%) |
Aug 19, 2015 | 56.54 | 56.61 | 55.93 | 56.25 | 86,317 | -0.61(-1.07%) |
Aug 18, 2015 | 56.93 | 57.23 | 56.80 | 56.85 | 58,645 | -0.09(-0.15%) |
Aug 17, 2015 | 56.69 | 57.03 | 56.59 | 56.94 | 57,953 | -0.39(-0.68%) |
Aug 14, 2015 | 56.68 | 57.37 | 56.68 | 57.33 | 78,053 | +0.58(+1.02%) |
Aug 13, 2015 | 56.81 | 56.96 | 56.62 | 56.76 | 87,647 | -0.31(-0.55%) |
Aug 12, 2015 | 56.80 | 57.11 | 56.31 | 57.07 | 118,344 | +0.18(+0.32%) |
Aug 11, 2015 | 56.89 | 57.04 | 56.74 | 56.89 | 92,423 | -0.99(-1.71%) |
Aug 10, 2015 | 57.18 | 57.94 | 57.17 | 57.88 | 108,112 | +1.04(+1.83%) |
Aug 07, 2015 | 56.76 | 56.87 | 56.49 | 56.84 | 80,858 | -0.54(-0.95%) |
Aug 06, 2015 | 57.25 | 57.54 | 57.17 | 57.39 | 169,346 | +0.21(+0.37%) |
Aug 05, 2015 | 57.44 | 57.49 | 57.15 | 57.17 | 139,293 | -0.22(-0.38%) |
Aug 04, 2015 | 57.80 | 57.83 | 57.31 | 57.39 | 133,156 | -0.06(-0.10%) |
Aug 03, 2015 | 57.71 | 57.88 | 57.19 | 57.45 | 407,043 | +0.64(+1.12%) |
Jul 31, 2015 | 57.15 | 57.24 | 56.75 | 56.81 | 245,222 | -0.42(-0.74%) |
Jul 30, 2015 | 57.64 | 57.70 | 57.17 | 57.24 | 329,883 | -0.73(-1.26%) |
Jul 29, 2015 | 57.98 | 58.36 | 57.86 | 57.97 | 487,439 | +0.58(+1.01%) |
Jul 28, 2015 | 56.87 | 57.39 | 56.80 | 57.39 | 357,068 | +0.87(+1.54%) |
Jul 27, 2015 | 57.04 | 57.06 | 56.39 | 56.51 | 164,476 | +0.35(+0.63%) |
Jul 24, 2015 | 56.58 | 56.80 | 56.08 | 56.16 | 81,936 | -0.29(-0.52%) |
Jul 23, 2015 | 56.86 | 56.86 | 56.33 | 56.45 | 167,662 | -1.20(-2.07%) |
Jul 22, 2015 | 57.61 | 58.03 | 57.41 | 57.64 | 123,832 | -0.59(-1.01%) |
Jul 21, 2015 | 58.52 | 58.61 | 58.13 | 58.23 | 79,307 | -0.50(-0.84%) |
Jul 20, 2015 | 58.64 | 58.93 | 58.54 | 58.73 | 55,345 | +0.09(+0.15%) |
Jul 17, 2015 | 58.20 | 58.84 | 58.14 | 58.64 | 89,022 | +0.57(+0.99%) |
Jul 16, 2015 | 57.59 | 58.09 | 57.58 | 58.07 | 129,722 | +0.59(+1.03%) |
Jul 15, 2015 | 57.46 | 57.74 | 57.36 | 57.48 | 188,152 | +0.64(+1.12%) |
Jul 14, 2015 | 56.31 | 56.92 | 56.24 | 56.84 | 120,592 | +0.87(+1.56%) |
Jul 13, 2015 | 56.06 | 56.26 | 55.88 | 55.97 | 103,304 | +0.29(+0.52%) |
Jul 10, 2015 | 55.29 | 55.80 | 55.20 | 55.68 | 153,417 | +1.54(+2.85%) |
Jul 09, 2015 | 54.50 | 54.81 | 54.10 | 54.14 | 203,303 | +1.86(+3.55%) |
Jul 08, 2015 | 53.22 | 53.26 | 51.97 | 52.28 | 499,262 | -1.71(-3.16%) |
Jul 07, 2015 | 54.12 | 54.12 | 53.16 | 53.99 | 187,218 | -0.78(-1.42%) |
Jul 06, 2015 | 54.89 | 55.07 | 54.60 | 54.77 | 103,482 | -1.18(-2.11%) |
Jul 02, 2015 | 55.89 | 55.95 | 55.95 | 55.95 | 215,209 | -0.02(-0.04%) |
Jul 01, 2015 | 56.24 | 56.31 | 55.70 | 55.97 | 117,197 | +0.24(+0.42%) |
Jun 30, 2015 | 56.45 | 56.45 | 55.45 | 55.73 | 198,336 | -0.70(-1.24%) |
Jun 29, 2015 | 57.13 | 57.39 | 56.42 | 56.43 | 139,153 | -1.05(-1.83%) |
Jun 26, 2015 | 57.41 | 57.64 | 57.26 | 57.49 | 127,464 | +0.50(+0.88%) |
Jun 25, 2015 | 57.21 | 57.28 | 56.98 | 56.98 | 98,127 | -0.08(-0.14%) |
Jun 24, 2015 | 57.53 | 57.63 | 56.97 | 57.06 | 147,338 | -0.83(-1.43%) |
Jun 23, 2015 | 58.05 | 58.23 | 57.83 | 57.89 | 144,625 | +0.20(+0.34%) |
Jun 22, 2015 | 57.64 | 57.94 | 57.59 | 57.69 | 123,380 | +1.02(+1.80%) |
Jun 19, 2015 | 56.89 | 56.95 | 56.65 | 56.67 | 173,292 | +0.28(+0.50%) |
Jun 18, 2015 | 56.32 | 56.56 | 56.20 | 56.39 | 99,748 | +0.37(+0.66%) |
Jun 17, 2015 | 55.48 | 56.13 | 55.48 | 56.02 | 234,868 | +1.20(+2.19%) |
Jun 16, 2015 | 54.86 | 54.99 | 54.67 | 54.81 | 76,915 | -0.77(-1.39%) |
Jun 15, 2015 | 55.39 | 55.64 | 55.34 | 55.59 | 208,660 | +0.21(+0.38%) |
Jun 12, 2015 | 55.20 | 55.78 | 55.11 | 55.37 | 155,489 | +0.86(+1.59%) |
Jun 11, 2015 | 54.70 | 54.81 | 54.36 | 54.51 | 140,601 | -0.07(-0.13%) |
Jun 10, 2015 | 54.30 | 54.86 | 54.22 | 54.58 | 158,394 | +1.30(+2.43%) |
Jun 09, 2015 | 53.32 | 53.45 | 52.92 | 53.28 | 124,006 | +0.31(+0.59%) |
Jun 08, 2015 | 53.30 | 53.30 | 52.66 | 52.97 | 116,434 | +0.11(+0.21%) |
Jun 05, 2015 | 52.72 | 52.92 | 52.63 | 52.86 | 96,368 | -0.51(-0.96%) |
Jun 04, 2015 | 53.76 | 54.11 | 53.25 | 53.37 | 124,347 | -0.53(-0.98%) |
Jun 03, 2015 | 53.87 | 54.37 | 53.78 | 53.89 | 97,935 | +0.34(+0.63%) |
Jun 02, 2015 | 53.42 | 53.84 | 53.36 | 53.56 | 110,698 | +0.42(+0.80%) |