Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.61 | 55.68 | 55.24 | 55.28 | 114,716 | -0.52(-0.93%) |
Aug 28, 2015 | 55.54 | 55.97 | 55.51 | 55.80 | 52,988 | +0.16(+0.28%) |
Aug 27, 2015 | 55.17 | 55.95 | 54.90 | 55.65 | 184,966 | +0.96(+1.75%) |
Aug 26, 2015 | 53.92 | 54.75 | 53.34 | 54.69 | 103,717 | +1.30(+2.44%) |
Aug 25, 2015 | 54.44 | 55.63 | 53.39 | 53.39 | 141,224 | -0.52(-0.96%) |
Aug 24, 2015 | 55.27 | 55.43 | 41.57 | 53.90 | 318,268 | -1.81(-3.25%) |
Aug 21, 2015 | 56.51 | 56.51 | 55.71 | 55.72 | 131,358 | -1.33(-2.33%) |
Aug 20, 2015 | 57.99 | 58.12 | 57.05 | 57.05 | 71,604 | -1.48(-2.53%) |
Aug 19, 2015 | 58.73 | 58.96 | 58.26 | 58.53 | 139,887 | -0.40(-0.68%) |
Aug 18, 2015 | 59.07 | 59.12 | 58.88 | 58.93 | 41,137 | -0.19(-0.33%) |
Aug 17, 2015 | 58.72 | 59.13 | 58.45 | 59.12 | 94,983 | +0.23(+0.39%) |
Aug 14, 2015 | 58.50 | 58.94 | 58.38 | 58.89 | 56,709 | +0.39(+0.67%) |
Aug 13, 2015 | 58.12 | 58.68 | 58.04 | 58.50 | 68,543 | +0.35(+0.60%) |
Aug 12, 2015 | 57.96 | 58.28 | 57.47 | 58.15 | 45,144 | -0.23(-0.40%) |
Aug 11, 2015 | 58.51 | 58.61 | 58.13 | 58.38 | 73,612 | -0.59(-1.01%) |
Aug 10, 2015 | 58.28 | 59.07 | 58.28 | 58.98 | 69,931 | +1.54(+2.69%) |
Aug 07, 2015 | 57.63 | 57.71 | 57.15 | 57.43 | 36,793 | -0.29(-0.51%) |
Aug 06, 2015 | 57.72 | 57.97 | 57.44 | 57.73 | 46,400 | +0.08(+0.14%) |
Aug 05, 2015 | 57.63 | 57.97 | 57.55 | 57.65 | 49,988 | +0.39(+0.68%) |
Aug 04, 2015 | 57.24 | 57.51 | 57.18 | 57.26 | 79,064 | +0.09(+0.15%) |
Aug 03, 2015 | 57.53 | 57.53 | 56.93 | 57.17 | 59,357 | -0.33(-0.58%) |
Jul 31, 2015 | 57.76 | 57.80 | 57.47 | 57.50 | 37,050 | -0.05(-0.09%) |
Jul 30, 2015 | 57.72 | 57.79 | 57.40 | 57.56 | 99,265 | -0.29(-0.50%) |
Jul 29, 2015 | 57.17 | 58.00 | 57.17 | 57.84 | 78,955 | +1.04(+1.83%) |
Jul 28, 2015 | 56.34 | 57.01 | 55.97 | 56.81 | 69,440 | +0.72(+1.29%) |
Jul 27, 2015 | 56.41 | 56.45 | 55.98 | 56.09 | 100,033 | -0.63(-1.11%) |
Jul 24, 2015 | 57.46 | 57.56 | 56.68 | 56.71 | 174,526 | -0.85(-1.47%) |
Jul 23, 2015 | 57.63 | 58.27 | 57.50 | 57.56 | 51,183 | +0.02(+0.04%) |
Jul 22, 2015 | 57.98 | 58.09 | 57.46 | 57.54 | 47,905 | -0.54(-0.93%) |
Jul 21, 2015 | 58.94 | 58.94 | 57.82 | 58.08 | 86,066 | -1.30(-2.18%) |
Jul 20, 2015 | 59.51 | 59.51 | 59.27 | 59.37 | 59,025 | -0.01(-0.02%) |
Jul 17, 2015 | 59.74 | 59.74 | 59.19 | 59.38 | 41,371 | -0.21(-0.35%) |
Jul 16, 2015 | 59.38 | 59.63 | 59.38 | 59.59 | 57,729 | +0.45(+0.77%) |
Jul 15, 2015 | 59.50 | 59.50 | 59.03 | 59.14 | 31,189 | -0.32(-0.53%) |
Jul 14, 2015 | 59.13 | 59.51 | 59.09 | 59.46 | 104,021 | +0.38(+0.65%) |
Jul 13, 2015 | 58.83 | 59.14 | 58.83 | 59.07 | 46,901 | +0.61(+1.04%) |
Jul 10, 2015 | 58.36 | 58.56 | 58.27 | 58.46 | 50,941 | +0.65(+1.13%) |
Jul 09, 2015 | 58.00 | 58.34 | 57.81 | 57.81 | 51,296 | +0.24(+0.42%) |
Jul 08, 2015 | 57.74 | 57.99 | 57.40 | 57.57 | 74,519 | -0.69(-1.18%) |
Jul 07, 2015 | 58.10 | 58.25 | 57.25 | 58.25 | 47,457 | +0.28(+0.49%) |
Jul 06, 2015 | 57.69 | 58.14 | 57.48 | 57.97 | 48,878 | -0.08(-0.14%) |
Jul 02, 2015 | 58.59 | 58.05 | 58.05 | 58.05 | 41,055 | -0.45(-0.77%) |
Jul 01, 2015 | 58.48 | 58.72 | 58.26 | 58.50 | 43,766 | +0.46(+0.80%) |
Jun 30, 2015 | 58.47 | 58.47 | 57.87 | 58.04 | 55,652 | +0.01(+0.02%) |
Jun 29, 2015 | 58.77 | 58.90 | 58.00 | 58.03 | 48,568 | -1.18(-1.99%) |
Jun 26, 2015 | 59.36 | 59.45 | 59.05 | 59.21 | 97,933 | -0.01(-0.02%) |
Jun 25, 2015 | 59.67 | 59.67 | 59.22 | 59.22 | 28,352 | -0.25(-0.42%) |
Jun 24, 2015 | 59.92 | 59.92 | 59.46 | 59.47 | 38,216 | -0.56(-0.93%) |
Jun 23, 2015 | 60.03 | 60.09 | 59.73 | 60.03 | 34,829 | +0.00(+0.01%) |
Jun 22, 2015 | 60.19 | 60.19 | 59.78 | 60.02 | 43,075 | +0.19(+0.32%) |
Jun 19, 2015 | 59.93 | 60.10 | 59.80 | 59.83 | 83,441 | -0.21(-0.35%) |
Jun 18, 2015 | 59.58 | 60.23 | 59.39 | 60.04 | 91,814 | +0.64(+1.07%) |
Jun 17, 2015 | 59.42 | 59.57 | 58.98 | 59.40 | 93,698 | +0.16(+0.27%) |
Jun 16, 2015 | 58.88 | 59.32 | 58.88 | 59.24 | 41,452 | +0.33(+0.55%) |
Jun 15, 2015 | 59.06 | 59.06 | 58.48 | 58.91 | 89,864 | -0.40(-0.67%) |
Jun 12, 2015 | 59.32 | 59.34 | 59.08 | 59.31 | 49,010 | -0.21(-0.36%) |
Jun 11, 2015 | 59.20 | 59.57 | 59.20 | 59.53 | 33,387 | +0.37(+0.62%) |
Jun 10, 2015 | 58.54 | 59.28 | 58.54 | 59.16 | 97,509 | +0.81(+1.38%) |
Jun 09, 2015 | 58.49 | 58.62 | 58.28 | 58.35 | 100,383 | -0.14(-0.24%) |
Jun 08, 2015 | 58.69 | 58.79 | 58.49 | 58.49 | 176,440 | -0.26(-0.45%) |
Jun 05, 2015 | 58.64 | 58.80 | 58.14 | 58.75 | 47,988 | +0.04(+0.07%) |
Jun 04, 2015 | 59.69 | 59.69 | 58.62 | 58.71 | 86,285 | -1.02(-1.71%) |
Jun 03, 2015 | 59.59 | 59.94 | 59.29 | 59.73 | 73,196 | +0.44(+0.74%) |
Jun 02, 2015 | 58.94 | 59.52 | 58.76 | 59.30 | 132,567 | +0.13(+0.22%) |