Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.87 | 55.47 | 53.67 | 55.03 | 1,243,814 | -0.19(-0.34%) |
Aug 28, 2015 | 54.67 | 55.87 | 54.67 | 55.22 | 1,832,296 | +0.06(+0.11%) |
Aug 27, 2015 | 54.07 | 55.58 | 53.88 | 55.16 | 2,356,850 | +2.10(+3.95%) |
Aug 26, 2015 | 52.70 | 53.38 | 51.73 | 53.06 | 3,313,174 | +1.59(+3.10%) |
Aug 25, 2015 | 54.13 | 54.17 | 51.45 | 51.47 | 2,518,981 | -0.87(-1.65%) |
Aug 24, 2015 | 52.64 | 54.52 | 48.49 | 52.33 | 2,105,458 | -2.33(-4.27%) |
Aug 21, 2015 | 55.82 | 56.15 | 54.66 | 54.67 | 1,610,330 | -1.45(-2.58%) |
Aug 20, 2015 | 56.74 | 57.38 | 55.86 | 56.12 | 2,215,618 | -0.92(-1.61%) |
Aug 19, 2015 | 57.76 | 57.76 | 56.55 | 57.04 | 1,653,919 | -1.37(-2.34%) |
Aug 18, 2015 | 58.33 | 58.71 | 57.98 | 58.40 | 1,056,732 | -0.39(-0.66%) |
Aug 17, 2015 | 57.81 | 58.91 | 57.06 | 58.79 | 1,194,218 | +0.69(+1.19%) |
Aug 14, 2015 | 58.62 | 58.80 | 57.95 | 58.10 | 1,378,706 | -0.71(-1.21%) |
Aug 13, 2015 | 58.69 | 58.85 | 58.24 | 58.81 | 1,588,183 | -0.04(-0.06%) |
Aug 12, 2015 | 58.37 | 59.03 | 57.95 | 58.85 | 1,849,228 | -0.11(-0.18%) |
Aug 11, 2015 | 59.44 | 59.59 | 58.53 | 58.96 | 1,981,082 | -1.62(-2.67%) |
Aug 10, 2015 | 58.67 | 60.61 | 58.24 | 60.57 | 1,447,744 | +2.35(+4.03%) |
Aug 07, 2015 | 58.46 | 58.85 | 58.02 | 58.23 | 1,380,783 | -0.35(-0.60%) |
Aug 06, 2015 | 58.63 | 58.89 | 58.07 | 58.58 | 1,508,960 | +0.02(+0.04%) |
Aug 05, 2015 | 59.73 | 59.99 | 58.54 | 58.55 | 1,183,899 | -0.57(-0.96%) |
Aug 04, 2015 | 59.18 | 59.60 | 58.96 | 59.12 | 1,608,874 | +0.23(+0.39%) |
Aug 03, 2015 | 59.42 | 59.61 | 58.48 | 58.90 | 1,635,993 | -0.65(-1.08%) |
Jul 31, 2015 | 60.15 | 60.15 | 59.28 | 59.54 | 1,864,498 | -0.14(-0.24%) |
Jul 30, 2015 | 59.37 | 59.81 | 58.80 | 59.69 | 1,710,209 | +0.39(+0.65%) |
Jul 29, 2015 | 58.43 | 60.04 | 58.43 | 59.30 | 2,208,954 | +0.80(+1.38%) |
Jul 28, 2015 | 56.11 | 59.58 | 56.00 | 58.49 | 6,248,789 | +3.73(+6.81%) |
Jul 27, 2015 | 55.37 | 55.48 | 54.42 | 54.76 | 3,358,492 | -1.09(-1.96%) |
Jul 24, 2015 | 56.59 | 56.80 | 55.49 | 55.86 | 2,269,446 | -0.74(-1.30%) |
Jul 23, 2015 | 57.51 | 57.51 | 55.46 | 56.59 | 3,449,391 | -0.90(-1.56%) |
Jul 22, 2015 | 58.10 | 58.30 | 57.35 | 57.49 | 1,569,710 | -0.67(-1.15%) |
Jul 21, 2015 | 58.29 | 58.81 | 58.05 | 58.16 | 1,906,838 | -0.24(-0.40%) |
Jul 20, 2015 | 59.08 | 59.19 | 58.31 | 58.39 | 1,355,668 | -0.98(-1.65%) |
Jul 17, 2015 | 60.65 | 61.05 | 59.07 | 59.37 | 2,158,924 | -1.10(-1.82%) |
Jul 16, 2015 | 60.32 | 60.65 | 59.54 | 60.48 | 2,253,329 | +0.27(+0.45%) |
Jul 15, 2015 | 60.09 | 60.50 | 59.76 | 60.20 | 2,313,185 | +0.01(+0.01%) |
Jul 14, 2015 | 58.86 | 60.24 | 58.76 | 60.19 | 1,553,316 | +1.06(+1.80%) |
Jul 13, 2015 | 58.90 | 59.20 | 58.55 | 59.13 | 1,342,989 | +0.51(+0.87%) |
Jul 10, 2015 | 58.67 | 59.13 | 58.37 | 58.62 | 1,401,368 | +0.63(+1.09%) |
Jul 09, 2015 | 58.65 | 59.07 | 57.97 | 57.99 | 1,431,326 | +0.38(+0.66%) |
Jul 08, 2015 | 59.33 | 59.33 | 57.56 | 57.61 | 1,989,564 | -1.89(-3.18%) |
Jul 07, 2015 | 59.37 | 59.65 | 57.76 | 59.50 | 3,522,807 | -0.08(-0.14%) |
Jul 06, 2015 | 60.17 | 60.64 | 59.41 | 59.59 | 2,069,928 | -1.31(-2.16%) |
Jul 02, 2015 | 61.68 | 60.90 | 60.90 | 60.90 | 2,539,433 | -0.65(-1.06%) |
Jul 01, 2015 | 62.88 | 62.88 | 61.34 | 61.55 | 1,927,569 | -0.58(-0.94%) |
Jun 30, 2015 | 63.10 | 63.55 | 61.72 | 62.14 | 2,792,862 | -0.59(-0.94%) |
Jun 29, 2015 | 62.78 | 63.14 | 62.44 | 62.73 | 3,432,898 | -0.87(-1.37%) |
Jun 26, 2015 | 63.14 | 63.72 | 63.10 | 63.60 | 4,166,863 | +0.46(+0.73%) |
Jun 25, 2015 | 62.61 | 63.37 | 62.60 | 63.14 | 2,114,671 | +0.62(+0.98%) |
Jun 24, 2015 | 63.11 | 63.72 | 62.36 | 62.53 | 1,716,489 | -0.51(-0.81%) |
Jun 23, 2015 | 62.95 | 63.20 | 62.83 | 63.04 | 1,917,489 | -0.03(-0.05%) |
Jun 22, 2015 | 62.31 | 63.43 | 61.97 | 63.07 | 3,268,989 | +1.94(+3.18%) |
Jun 19, 2015 | 61.14 | 61.71 | 60.93 | 61.12 | 3,395,221 | +0.08(+0.14%) |
Jun 18, 2015 | 60.07 | 61.20 | 60.00 | 61.04 | 2,278,585 | +1.08(+1.80%) |
Jun 17, 2015 | 59.63 | 60.00 | 59.31 | 59.96 | 1,384,687 | +0.47(+0.79%) |
Jun 16, 2015 | 58.94 | 59.54 | 58.68 | 59.49 | 938,072 | +0.51(+0.86%) |
Jun 15, 2015 | 58.54 | 59.00 | 57.94 | 58.98 | 1,316,479 | -0.12(-0.21%) |
Jun 12, 2015 | 59.13 | 59.28 | 58.69 | 59.10 | 918,270 | -0.12(-0.21%) |
Jun 11, 2015 | 59.42 | 59.63 | 59.06 | 59.22 | 1,003,127 | -0.14(-0.24%) |
Jun 10, 2015 | 59.22 | 59.65 | 59.13 | 59.37 | 1,396,814 | +0.55(+0.94%) |
Jun 09, 2015 | 58.94 | 59.14 | 58.55 | 58.82 | 1,825,772 | -0.02(-0.03%) |
Jun 08, 2015 | 58.67 | 59.23 | 58.59 | 58.83 | 2,027,976 | +0.44(+0.75%) |
Jun 05, 2015 | 58.55 | 58.79 | 58.08 | 58.39 | 2,177,413 | -0.39(-0.66%) |
Jun 04, 2015 | 58.76 | 59.11 | 58.15 | 58.78 | 2,074,807 | -0.36(-0.61%) |
Jun 03, 2015 | 58.36 | 59.45 | 58.17 | 59.14 | 2,052,673 | +1.00(+1.72%) |
Jun 02, 2015 | 57.82 | 58.46 | 57.29 | 58.14 | 2,250,435 | +0.21(+0.37%) |