Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.79 | 56.16 | 55.70 | 56.16 | 5,108 | +0.07(+0.13%) |
Aug 28, 2015 | 55.73 | 56.35 | 55.73 | 56.09 | 37,138 | +0.66(+1.19%) |
Aug 27, 2015 | 54.85 | 55.54 | 54.82 | 55.43 | 64,625 | +0.55(+1.00%) |
Aug 26, 2015 | 54.85 | 54.88 | 54.58 | 54.88 | 10,825 | -0.91(-1.63%) |
Aug 25, 2015 | 56.33 | 56.33 | 55.63 | 55.79 | 32,278 | -0.87(-1.54%) |
Aug 24, 2015 | 56.75 | 57.28 | 56.50 | 56.66 | 19,728 | -1.02(-1.76%) |
Aug 21, 2015 | 57.68 | 57.80 | 57.38 | 57.68 | 11,416 | -0.08(-0.14%) |
Aug 20, 2015 | 57.47 | 57.94 | 57.47 | 57.76 | 16,494 | +0.85(+1.49%) |
Aug 19, 2015 | 56.23 | 56.98 | 56.23 | 56.91 | 9,245 | +1.04(+1.86%) |
Aug 18, 2015 | 55.58 | 55.87 | 55.50 | 55.87 | 12,818 | -0.59(-1.04%) |
Aug 17, 2015 | 56.63 | 56.63 | 56.36 | 56.46 | 6,339 | +0.23(+0.41%) |
Aug 14, 2015 | 56.73 | 56.88 | 56.15 | 56.23 | 7,239 | -0.21(-0.37%) |
Aug 13, 2015 | 56.42 | 56.57 | 56.37 | 56.44 | 17,521 | -0.49(-0.86%) |
Aug 12, 2015 | 56.43 | 56.94 | 56.43 | 56.93 | 7,804 | +0.84(+1.50%) |
Aug 11, 2015 | 56.14 | 56.20 | 55.91 | 56.09 | 7,887 | +0.23(+0.41%) |
Aug 10, 2015 | 55.13 | 56.15 | 55.11 | 55.86 | 58,577 | +0.90(+1.64%) |
Aug 07, 2015 | 54.81 | 55.38 | 54.81 | 54.96 | 4,661 | +0.31(+0.57%) |
Aug 06, 2015 | 54.49 | 54.93 | 54.49 | 54.65 | 11,434 | +0.21(+0.38%) |
Aug 05, 2015 | 54.58 | 54.58 | 54.27 | 54.44 | 6,687 | -0.05(-0.09%) |
Aug 04, 2015 | 54.61 | 54.79 | 54.40 | 54.49 | 8,240 | +0.06(+0.11%) |
Aug 03, 2015 | 54.95 | 55.04 | 54.35 | 54.43 | 13,444 | -0.63(-1.14%) |
Jul 31, 2015 | 55.37 | 55.37 | 55.06 | 55.06 | 8,549 | +0.12(+0.21%) |
Jul 30, 2015 | 54.93 | 55.27 | 54.83 | 54.94 | 33,040 | -0.41(-0.74%) |
Jul 29, 2015 | 55.19 | 55.47 | 54.94 | 55.35 | 77,394 | +0.22(+0.40%) |
Jul 28, 2015 | 55.04 | 55.16 | 55.04 | 55.13 | 13,272 | +0.26(+0.47%) |
Jul 27, 2015 | 55.34 | 55.40 | 54.87 | 54.87 | 17,050 | -0.44(-0.80%) |
Jul 24, 2015 | 54.38 | 55.31 | 54.27 | 55.31 | 128,428 | +0.60(+1.09%) |
Jul 23, 2015 | 55.33 | 55.34 | 54.71 | 54.71 | 29,536 | -0.43(-0.78%) |
Jul 22, 2015 | 54.83 | 55.32 | 54.72 | 55.15 | 135,456 | -0.15(-0.28%) |
Jul 21, 2015 | 55.41 | 55.79 | 55.26 | 55.30 | 14,221 | +0.11(+0.20%) |
Jul 20, 2015 | 55.59 | 55.84 | 55.13 | 55.19 | 97,684 | -1.25(-2.21%) |
Jul 17, 2015 | 56.71 | 56.71 | 56.31 | 56.44 | 7,837 | -0.56(-0.98%) |
Jul 16, 2015 | 57.01 | 57.22 | 56.98 | 57.00 | 15,274 | -0.39(-0.68%) |
Jul 15, 2015 | 57.35 | 57.43 | 57.18 | 57.39 | 7,718 | -0.53(-0.92%) |
Jul 14, 2015 | 58.23 | 58.23 | 57.82 | 57.92 | 21,106 | -0.24(-0.41%) |
Jul 13, 2015 | 57.85 | 58.25 | 57.76 | 58.16 | 9,081 | -0.14(-0.24%) |
Jul 10, 2015 | 58.24 | 58.55 | 58.07 | 58.30 | 114,044 | +0.24(+0.41%) |
Jul 09, 2015 | 58.49 | 58.49 | 58.01 | 58.06 | 5,800 | +0.27(+0.47%) |
Jul 08, 2015 | 57.86 | 57.99 | 57.75 | 57.79 | 4,621 | +0.11(+0.19%) |
Jul 07, 2015 | 58.03 | 58.03 | 57.34 | 57.68 | 75,120 | -1.23(-2.09%) |
Jul 06, 2015 | 58.62 | 59.25 | 58.62 | 58.91 | 3,764 | -0.04(-0.07%) |
Jul 02, 2015 | 58.97 | 58.95 | 58.95 | 58.95 | 4,700 | -0.09(-0.15%) |
Jul 01, 2015 | 59.11 | 59.26 | 58.99 | 59.04 | 58,458 | -0.09(-0.15%) |
Jun 30, 2015 | 59.01 | 59.44 | 58.85 | 59.13 | 8,650 | -0.13(-0.22%) |
Jun 29, 2015 | 59.39 | 59.40 | 59.20 | 59.26 | 25,463 | -0.12(-0.20%) |
Jun 26, 2015 | 59.12 | 59.38 | 59.10 | 59.38 | 6,546 | -0.01(-0.02%) |
Jun 25, 2015 | 59.31 | 59.45 | 59.26 | 59.39 | 80,885 | -0.15(-0.25%) |
Jun 24, 2015 | 59.48 | 59.54 | 59.40 | 59.54 | 4,991 | -0.02(-0.03%) |
Jun 23, 2015 | 59.56 | 59.64 | 59.41 | 59.56 | 10,664 | -0.58(-0.96%) |
Jun 22, 2015 | 60.06 | 60.23 | 59.95 | 60.14 | 12,640 | -0.46(-0.76%) |
Jun 19, 2015 | 60.85 | 60.87 | 60.55 | 60.60 | 7,609 | -0.20(-0.33%) |
Jun 18, 2015 | 61.06 | 61.11 | 60.62 | 60.80 | 9,211 | +0.44(+0.73%) |
Jun 17, 2015 | 60.08 | 60.46 | 59.80 | 60.36 | 6,750 | +0.26(+0.43%) |
Jun 16, 2015 | 60.06 | 60.12 | 59.58 | 60.10 | 9,033 | -0.27(-0.45%) |
Jun 15, 2015 | 60.14 | 60.68 | 60.12 | 60.37 | 6,443 | +0.29(+0.49%) |
Jun 12, 2015 | 60.05 | 60.20 | 59.94 | 60.08 | 6,261 | -0.16(-0.27%) |
Jun 11, 2015 | 60.17 | 60.36 | 60.06 | 60.24 | 9,223 | -0.20(-0.34%) |
Jun 10, 2015 | 60.73 | 60.73 | 60.41 | 60.44 | 19,265 | +0.38(+0.64%) |
Jun 09, 2015 | 60.34 | 60.34 | 60.06 | 60.06 | 11,114 | +0.02(+0.03%) |
Jun 08, 2015 | 60.08 | 60.08 | 59.88 | 60.04 | 6,979 | -0.02(-0.04%) |
Jun 05, 2015 | 59.62 | 60.15 | 59.62 | 60.07 | 23,938 | -0.32(-0.53%) |
Jun 04, 2015 | 60.57 | 60.64 | 60.28 | 60.39 | 8,805 | -0.61(-1.00%) |
Jun 03, 2015 | 61.31 | 61.39 | 60.73 | 61.00 | 17,616 | -0.67(-1.09%) |
Jun 02, 2015 | 61.62 | 61.75 | 61.52 | 61.67 | 9,568 | +0.25(+0.41%) |