Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.85 | 60.90 | 59.92 | 59.96 | 34,039 | -0.35(-0.58%) |
Aug 28, 2015 | 60.71 | 60.90 | 60.31 | 60.31 | 151,456 | +0.08(+0.13%) |
Aug 27, 2015 | 60.07 | 60.62 | 60.02 | 60.23 | 63,555 | +0.01(+0.01%) |
Aug 26, 2015 | 60.62 | 60.78 | 60.01 | 60.23 | 62,090 | -1.00(-1.63%) |
Aug 25, 2015 | 61.36 | 61.48 | 60.87 | 61.22 | 87,358 | -1.08(-1.74%) |
Aug 24, 2015 | 63.16 | 63.23 | 61.96 | 62.31 | 71,432 | +0.09(+0.14%) |
Aug 21, 2015 | 62.09 | 62.35 | 61.87 | 62.22 | 114,152 | +0.20(+0.32%) |
Aug 20, 2015 | 61.73 | 62.07 | 61.66 | 62.02 | 41,993 | +0.61(+0.99%) |
Aug 19, 2015 | 60.64 | 61.52 | 60.56 | 61.41 | 91,386 | +0.58(+0.96%) |
Aug 18, 2015 | 60.98 | 61.21 | 60.78 | 60.83 | 37,302 | -0.42(-0.69%) |
Aug 17, 2015 | 61.37 | 61.56 | 61.25 | 61.25 | 20,181 | +0.21(+0.34%) |
Aug 14, 2015 | 60.88 | 61.21 | 60.79 | 61.05 | 24,990 | +0.12(+0.20%) |
Aug 13, 2015 | 61.01 | 61.16 | 60.79 | 60.93 | 31,637 | -0.25(-0.41%) |
Aug 12, 2015 | 61.55 | 61.88 | 61.12 | 61.17 | 29,932 | -0.21(-0.35%) |
Aug 11, 2015 | 61.25 | 61.57 | 61.21 | 61.39 | 14,682 | +0.84(+1.38%) |
Aug 10, 2015 | 60.85 | 60.86 | 60.44 | 60.55 | 29,997 | -0.64(-1.04%) |
Aug 07, 2015 | 60.80 | 61.30 | 60.79 | 61.19 | 116,641 | +0.70(+1.16%) |
Aug 06, 2015 | 60.23 | 60.58 | 60.07 | 60.49 | 124,149 | +0.50(+0.84%) |
Aug 05, 2015 | 60.11 | 60.17 | 59.80 | 59.99 | 24,858 | -0.46(-0.76%) |
Aug 04, 2015 | 60.74 | 60.83 | 60.42 | 60.45 | 62,694 | -0.45(-0.73%) |
Aug 03, 2015 | 60.39 | 60.97 | 60.39 | 60.90 | 49,712 | +0.57(+0.94%) |
Jul 31, 2015 | 60.33 | 60.49 | 60.22 | 60.33 | 11,634 | +0.37(+0.62%) |
Jul 30, 2015 | 59.76 | 59.95 | 59.71 | 59.95 | 7,579 | +0.43(+0.72%) |
Jul 29, 2015 | 59.64 | 59.71 | 59.29 | 59.52 | 19,014 | -0.23(-0.39%) |
Jul 28, 2015 | 59.73 | 59.91 | 59.60 | 59.76 | 23,655 | -0.41(-0.68%) |
Jul 27, 2015 | 60.20 | 60.20 | 59.87 | 60.17 | 16,373 | +0.31(+0.51%) |
Jul 24, 2015 | 59.90 | 59.91 | 59.67 | 59.86 | 41,571 | +0.14(+0.24%) |
Jul 23, 2015 | 59.02 | 59.72 | 58.89 | 59.72 | 17,231 | +0.66(+1.12%) |
Jul 22, 2015 | 58.79 | 59.13 | 58.78 | 59.06 | 12,379 | +0.36(+0.61%) |
Jul 21, 2015 | 58.12 | 58.70 | 58.12 | 58.70 | 23,304 | +0.27(+0.46%) |
Jul 20, 2015 | 58.39 | 58.50 | 58.28 | 58.43 | 30,024 | -0.20(-0.34%) |
Jul 17, 2015 | 58.43 | 58.71 | 58.38 | 58.63 | 29,210 | +0.25(+0.42%) |
Jul 16, 2015 | 57.88 | 58.41 | 57.87 | 58.38 | 29,904 | +0.36(+0.62%) |
Jul 15, 2015 | 57.48 | 58.08 | 57.41 | 58.02 | 15,915 | +0.57(+1.00%) |
Jul 14, 2015 | 57.40 | 57.48 | 57.23 | 57.45 | 25,845 | +0.21(+0.36%) |
Jul 13, 2015 | 57.07 | 57.57 | 57.07 | 57.24 | 23,164 | -0.27(-0.47%) |
Jul 10, 2015 | 57.37 | 57.63 | 57.29 | 57.51 | 23,267 | -0.79(-1.35%) |
Jul 09, 2015 | 58.66 | 58.80 | 58.23 | 58.30 | 31,051 | -1.07(-1.81%) |
Jul 08, 2015 | 59.24 | 59.45 | 59.00 | 59.37 | 40,727 | +0.45(+0.77%) |
Jul 07, 2015 | 59.02 | 59.37 | 58.77 | 58.92 | 22,393 | +0.52(+0.89%) |
Jul 06, 2015 | 58.36 | 58.51 | 57.96 | 58.40 | 19,592 | +0.99(+1.72%) |
Jul 02, 2015 | 57.57 | 57.42 | 57.42 | 57.42 | 25,264 | +0.14(+0.25%) |
Jul 01, 2015 | 57.31 | 57.56 | 57.15 | 57.27 | 394,080 | -0.71(-1.22%) |
Jun 30, 2015 | 57.91 | 58.43 | 57.86 | 57.98 | 44,425 | -0.29(-0.49%) |
Jun 29, 2015 | 57.70 | 58.45 | 57.60 | 58.27 | 57,877 | +1.30(+2.28%) |
Jun 26, 2015 | 57.14 | 57.17 | 56.74 | 56.97 | 30,185 | -0.52(-0.91%) |
Jun 25, 2015 | 57.53 | 57.76 | 57.40 | 57.49 | 8,819 | -0.26(-0.45%) |
Jun 24, 2015 | 57.55 | 57.80 | 57.44 | 57.75 | 15,203 | +0.44(+0.76%) |
Jun 23, 2015 | 57.14 | 57.68 | 57.14 | 57.32 | 27,951 | -0.29(-0.51%) |
Jun 22, 2015 | 58.10 | 58.28 | 57.53 | 57.61 | 17,978 | -1.00(-1.71%) |
Jun 19, 2015 | 58.42 | 58.73 | 58.42 | 58.61 | 18,482 | +0.64(+1.11%) |
Jun 18, 2015 | 57.90 | 58.04 | 57.66 | 57.97 | 131,168 | -0.25(-0.42%) |
Jun 17, 2015 | 58.40 | 58.40 | 57.89 | 58.21 | 20,500 | -0.37(-0.64%) |
Jun 16, 2015 | 58.42 | 58.60 | 58.17 | 58.59 | 21,758 | +0.44(+0.75%) |
Jun 15, 2015 | 58.55 | 58.55 | 58.09 | 58.15 | 26,545 | +0.06(+0.11%) |
Jun 12, 2015 | 57.99 | 58.59 | 57.99 | 58.09 | 19,830 | +0.07(+0.12%) |
Jun 11, 2015 | 57.51 | 58.15 | 57.35 | 58.01 | 29,258 | +1.02(+1.78%) |
Jun 10, 2015 | 57.18 | 57.26 | 56.87 | 57.00 | 61,872 | -0.48(-0.83%) |
Jun 09, 2015 | 57.68 | 57.76 | 57.36 | 57.47 | 31,302 | -0.45(-0.78%) |
Jun 08, 2015 | 58.09 | 58.18 | 57.86 | 57.93 | 25,211 | -0.03(-0.05%) |
Jun 05, 2015 | 58.09 | 58.32 | 57.89 | 57.96 | 29,902 | -0.61(-1.04%) |
Jun 04, 2015 | 58.24 | 58.75 | 58.24 | 58.57 | 67,505 | +0.66(+1.14%) |
Jun 03, 2015 | 58.32 | 58.36 | 57.78 | 57.91 | 64,392 | -0.87(-1.49%) |
Jun 02, 2015 | 59.17 | 59.17 | 58.68 | 58.78 | 43,926 | -0.79(-1.33%) |