Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.69 | 55.23 | 54.43 | 55.01 | 3,240,781 | -0.34(-0.62%) |
Aug 28, 2015 | 54.67 | 55.61 | 54.44 | 55.35 | 4,151,604 | +0.05(+0.10%) |
Aug 27, 2015 | 53.79 | 55.50 | 53.68 | 55.29 | 6,313,856 | +2.49(+4.72%) |
Aug 26, 2015 | 52.66 | 52.93 | 51.05 | 52.80 | 7,796,838 | +2.21(+4.37%) |
Aug 25, 2015 | 53.68 | 53.81 | 50.48 | 50.59 | 8,816,763 | -1.15(-2.23%) |
Aug 24, 2015 | 51.80 | 54.24 | 50.88 | 51.74 | 9,532,551 | -3.31(-6.02%) |
Aug 21, 2015 | 57.09 | 57.20 | 55.01 | 55.06 | 6,027,575 | -2.41(-4.20%) |
Aug 20, 2015 | 58.82 | 58.86 | 57.46 | 57.47 | 4,562,443 | -1.90(-3.20%) |
Aug 19, 2015 | 59.91 | 60.00 | 58.95 | 59.37 | 2,928,714 | -0.97(-1.60%) |
Aug 18, 2015 | 60.51 | 60.70 | 60.21 | 60.34 | 1,372,464 | -0.12(-0.20%) |
Aug 17, 2015 | 60.42 | 60.77 | 59.95 | 60.46 | 2,107,061 | -0.53(-0.88%) |
Aug 14, 2015 | 60.54 | 61.00 | 60.26 | 61.00 | 2,888,732 | +0.56(+0.93%) |
Aug 13, 2015 | 60.10 | 60.66 | 59.86 | 60.43 | 2,406,028 | +0.53(+0.89%) |
Aug 12, 2015 | 59.94 | 59.98 | 58.38 | 59.90 | 4,018,907 | -0.66(-1.08%) |
Aug 11, 2015 | 61.07 | 61.40 | 60.26 | 60.56 | 3,499,526 | -1.51(-2.43%) |
Aug 10, 2015 | 61.34 | 62.23 | 61.29 | 62.07 | 3,047,009 | +1.54(+2.54%) |
Aug 07, 2015 | 61.35 | 61.77 | 60.19 | 60.53 | 3,585,221 | -0.85(-1.38%) |
Aug 06, 2015 | 61.84 | 62.69 | 61.16 | 61.37 | 5,376,508 | +0.54(+0.89%) |
Aug 05, 2015 | 60.95 | 61.79 | 60.76 | 60.83 | 3,926,298 | +0.01(+0.02%) |
Aug 04, 2015 | 60.22 | 60.90 | 60.22 | 60.82 | 3,346,028 | +0.47(+0.79%) |
Aug 03, 2015 | 59.94 | 60.51 | 59.75 | 60.35 | 3,178,712 | +0.53(+0.88%) |
Jul 31, 2015 | 60.51 | 60.73 | 59.65 | 59.82 | 2,826,969 | -0.89(-1.46%) |
Jul 30, 2015 | 60.33 | 60.80 | 59.94 | 60.70 | 2,824,493 | +0.07(+0.12%) |
Jul 29, 2015 | 59.59 | 60.89 | 59.51 | 60.63 | 3,353,624 | +1.06(+1.77%) |
Jul 28, 2015 | 59.47 | 59.80 | 58.92 | 59.57 | 2,459,785 | +0.66(+1.11%) |
Jul 27, 2015 | 58.90 | 59.04 | 58.22 | 58.92 | 2,474,985 | -0.56(-0.93%) |
Jul 24, 2015 | 59.76 | 60.31 | 59.25 | 59.47 | 3,462,597 | -0.35(-0.59%) |
Jul 23, 2015 | 60.07 | 60.49 | 59.55 | 59.82 | 2,631,246 | -0.26(-0.43%) |
Jul 22, 2015 | 60.05 | 60.25 | 59.76 | 60.08 | 2,079,970 | +0.03(+0.05%) |
Jul 21, 2015 | 60.08 | 60.60 | 59.72 | 60.05 | 2,014,730 | +0.04(+0.07%) |
Jul 20, 2015 | 60.30 | 60.51 | 59.84 | 60.01 | 1,799,387 | -0.07(-0.12%) |
Jul 17, 2015 | 60.49 | 60.52 | 59.74 | 60.09 | 2,377,671 | -0.52(-0.86%) |
Jul 16, 2015 | 60.43 | 60.81 | 60.28 | 60.61 | 2,846,868 | +0.58(+0.96%) |
Jul 15, 2015 | 60.12 | 60.25 | 59.70 | 60.03 | 4,939,361 | -0.05(-0.08%) |
Jul 14, 2015 | 59.84 | 60.44 | 59.58 | 60.08 | 2,999,954 | +0.09(+0.16%) |
Jul 13, 2015 | 59.68 | 60.27 | 59.68 | 59.99 | 3,648,597 | +0.85(+1.43%) |
Jul 10, 2015 | 58.88 | 59.34 | 58.64 | 59.14 | 2,571,225 | +1.11(+1.91%) |
Jul 09, 2015 | 58.54 | 58.92 | 57.92 | 58.03 | 3,258,501 | +0.58(+1.01%) |
Jul 08, 2015 | 58.19 | 58.38 | 57.31 | 57.45 | 3,739,574 | -1.45(-2.46%) |
Jul 07, 2015 | 59.24 | 59.29 | 56.95 | 58.90 | 5,085,634 | -0.35(-0.58%) |
Jul 06, 2015 | 58.84 | 59.68 | 58.61 | 59.24 | 3,063,949 | -0.45(-0.75%) |
Jul 02, 2015 | 60.12 | 59.69 | 59.69 | 59.69 | 2,139,512 | -0.55(-0.91%) |
Jul 01, 2015 | 60.11 | 60.68 | 59.97 | 60.24 | 3,685,814 | +0.99(+1.67%) |
Jun 30, 2015 | 59.77 | 60.30 | 58.80 | 59.25 | 7,529,847 | +0.16(+0.26%) |
Jun 29, 2015 | 60.50 | 60.77 | 59.03 | 59.09 | 4,728,386 | -2.32(-3.78%) |
Jun 26, 2015 | 61.07 | 61.56 | 60.75 | 61.42 | 3,155,206 | +0.67(+1.10%) |
Jun 25, 2015 | 61.66 | 61.84 | 60.72 | 60.75 | 2,470,744 | -0.66(-1.07%) |
Jun 24, 2015 | 61.81 | 62.05 | 61.33 | 61.40 | 3,055,702 | -0.52(-0.84%) |
Jun 23, 2015 | 62.11 | 62.16 | 61.48 | 61.92 | 3,703,825 | +0.33(+0.54%) |
Jun 22, 2015 | 60.98 | 61.65 | 60.89 | 61.59 | 4,039,555 | +1.14(+1.89%) |
Jun 19, 2015 | 60.54 | 60.83 | 60.22 | 60.45 | 4,573,804 | -0.32(-0.52%) |
Jun 18, 2015 | 60.60 | 61.16 | 60.14 | 60.77 | 3,719,275 | +0.42(+0.70%) |
Jun 17, 2015 | 60.99 | 61.08 | 60.20 | 60.35 | 3,401,287 | -0.40(-0.66%) |
Jun 16, 2015 | 59.97 | 60.88 | 59.76 | 60.75 | 3,193,691 | +0.78(+1.30%) |
Jun 15, 2015 | 59.75 | 60.27 | 59.47 | 59.97 | 2,757,272 | -0.45(-0.74%) |
Jun 12, 2015 | 60.62 | 60.93 | 60.19 | 60.41 | 2,479,636 | -0.47(-0.77%) |
Jun 11, 2015 | 60.95 | 61.56 | 60.76 | 60.88 | 4,372,644 | -0.42(-0.68%) |
Jun 10, 2015 | 60.72 | 61.59 | 60.16 | 61.30 | 6,170,868 | +1.75(+2.93%) |
Jun 09, 2015 | 59.30 | 59.96 | 59.00 | 59.55 | 2,870,090 | +0.26(+0.45%) |
Jun 08, 2015 | 59.57 | 59.99 | 59.17 | 59.29 | 2,992,351 | -0.45(-0.75%) |
Jun 05, 2015 | 59.65 | 60.40 | 59.18 | 59.74 | 5,247,412 | +1.11(+1.89%) |
Jun 04, 2015 | 58.41 | 59.13 | 58.38 | 58.63 | 5,099,559 | -0.26(-0.45%) |
Jun 03, 2015 | 58.23 | 59.20 | 58.19 | 58.89 | 4,378,391 | +1.00(+1.72%) |
Jun 02, 2015 | 57.12 | 58.17 | 57.03 | 57.90 | 3,545,025 | +0.81(+1.42%) |