Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 56.91 | 57.52 | 56.72 | 56.77 | 2,059,902 | -0.37(-0.64%) |
Aug 28, 2015 | 56.93 | 57.39 | 56.75 | 57.14 | 1,221,687 | -0.15(-0.26%) |
Aug 27, 2015 | 56.97 | 57.30 | 56.68 | 57.29 | 2,210,598 | +0.79(+1.40%) |
Aug 26, 2015 | 56.24 | 56.53 | 55.11 | 56.49 | 2,914,290 | +1.55(+2.83%) |
Aug 25, 2015 | 55.56 | 56.66 | 54.78 | 54.94 | 4,410,837 | +0.41(+0.74%) |
Aug 24, 2015 | 53.51 | 55.57 | 52.78 | 54.53 | 4,437,765 | -1.78(-3.16%) |
Aug 21, 2015 | 56.63 | 57.12 | 55.87 | 56.32 | 3,151,683 | -0.82(-1.44%) |
Aug 20, 2015 | 58.01 | 58.29 | 57.09 | 57.14 | 2,111,643 | -1.38(-2.35%) |
Aug 19, 2015 | 58.97 | 58.97 | 58.09 | 58.51 | 2,454,813 | -0.34(-0.58%) |
Aug 18, 2015 | 59.36 | 59.36 | 58.73 | 58.86 | 1,312,587 | -0.37(-0.63%) |
Aug 17, 2015 | 58.66 | 59.30 | 58.11 | 59.23 | 1,389,672 | +0.35(+0.60%) |
Aug 14, 2015 | 58.70 | 58.93 | 58.37 | 58.87 | 1,108,161 | +0.22(+0.38%) |
Aug 13, 2015 | 58.76 | 59.07 | 58.42 | 58.65 | 1,569,051 | -0.16(-0.27%) |
Aug 12, 2015 | 58.66 | 58.93 | 58.33 | 58.81 | 2,582,667 | -0.06(-0.11%) |
Aug 11, 2015 | 59.11 | 59.33 | 58.44 | 58.87 | 1,682,847 | -0.27(-0.45%) |
Aug 10, 2015 | 59.33 | 59.33 | 58.79 | 59.14 | 2,571,588 | -0.08(-0.14%) |
Aug 07, 2015 | 58.24 | 59.33 | 57.90 | 59.22 | 2,170,980 | +0.99(+1.70%) |
Aug 06, 2015 | 58.85 | 59.17 | 58.17 | 58.23 | 1,585,143 | -0.78(-1.32%) |
Aug 05, 2015 | 58.82 | 59.38 | 58.82 | 59.01 | 1,671,264 | +0.48(+0.82%) |
Aug 04, 2015 | 58.24 | 58.77 | 58.02 | 58.53 | 1,640,178 | +0.03(+0.05%) |
Aug 03, 2015 | 59.07 | 59.28 | 57.91 | 58.50 | 2,942,469 | -0.74(-1.25%) |
Jul 31, 2015 | 60.01 | 60.01 | 59.11 | 59.24 | 2,163,078 | -0.72(-1.20%) |
Jul 30, 2015 | 60.01 | 60.19 | 59.57 | 59.96 | 1,627,722 | -0.07(-0.12%) |
Jul 29, 2015 | 59.84 | 60.48 | 59.54 | 60.03 | 1,646,478 | +0.00(+0.01%) |
Jul 28, 2015 | 60.14 | 60.39 | 59.78 | 60.03 | 3,214,206 | -0.43(-0.71%) |
Jul 27, 2015 | 59.92 | 60.61 | 59.76 | 60.46 | 4,217,904 | -0.21(-0.35%) |
Jul 24, 2015 | 58.79 | 61.40 | 58.17 | 60.68 | 6,120,945 | -1.24(-2.00%) |
Jul 23, 2015 | 61.11 | 62.29 | 60.62 | 61.91 | 4,451,463 | +0.81(+1.33%) |
Jul 22, 2015 | 62.33 | 62.76 | 60.82 | 61.10 | 11,734,218 | +4.98(+8.87%) |
Jul 21, 2015 | 55.30 | 56.41 | 55.11 | 56.12 | 4,382,748 | +0.83(+1.50%) |
Jul 20, 2015 | 54.38 | 55.44 | 54.16 | 55.29 | 1,976,616 | +0.87(+1.59%) |
Jul 17, 2015 | 54.43 | 54.64 | 54.09 | 54.42 | 2,668,176 | -0.02(-0.04%) |
Jul 16, 2015 | 54.76 | 54.93 | 54.31 | 54.45 | 1,979,190 | -0.05(-0.10%) |
Jul 15, 2015 | 54.82 | 55.13 | 54.33 | 54.50 | 2,905,632 | -0.16(-0.30%) |
Jul 14, 2015 | 55.44 | 55.49 | 54.29 | 54.66 | 2,924,217 | -0.62(-1.12%) |
Jul 13, 2015 | 53.45 | 55.45 | 53.45 | 55.28 | 1,990,269 | +1.07(+1.98%) |
Jul 10, 2015 | 54.06 | 54.35 | 53.78 | 54.21 | 1,145,592 | +0.71(+1.33%) |
Jul 09, 2015 | 53.88 | 54.06 | 53.29 | 53.50 | 1,211,202 | +0.31(+0.59%) |
Jul 08, 2015 | 53.37 | 53.80 | 52.75 | 53.18 | 1,841,688 | -0.31(-0.59%) |
Jul 07, 2015 | 53.38 | 53.55 | 52.35 | 53.50 | 1,650,726 | +0.37(+0.70%) |
Jul 06, 2015 | 53.07 | 53.62 | 52.31 | 53.12 | 4,225,023 | -0.91(-1.68%) |
Jul 02, 2015 | 54.21 | 54.03 | 54.03 | 54.03 | 1,957,500 | +0.05(+0.09%) |
Jul 01, 2015 | 54.16 | 54.47 | 53.64 | 53.98 | 2,497,887 | +0.15(+0.28%) |
Jun 30, 2015 | 54.27 | 54.27 | 53.34 | 53.83 | 2,894,310 | +0.08(+0.15%) |
Jun 29, 2015 | 54.66 | 55.02 | 53.70 | 53.75 | 1,740,330 | -1.49(-2.69%) |
Jun 26, 2015 | 55.27 | 55.91 | 55.04 | 55.24 | 3,351,582 | +0.25(+0.46%) |
Jun 25, 2015 | 54.79 | 56.11 | 54.79 | 54.98 | 2,327,130 | +0.27(+0.49%) |
Jun 24, 2015 | 55.30 | 55.55 | 54.70 | 54.72 | 1,103,067 | -0.46(-0.84%) |
Jun 23, 2015 | 55.40 | 55.93 | 55.11 | 55.18 | 1,589,949 | -0.31(-0.57%) |
Jun 22, 2015 | 55.31 | 55.76 | 54.96 | 55.49 | 1,705,968 | +0.52(+0.95%) |
Jun 19, 2015 | 55.08 | 55.41 | 54.77 | 54.97 | 3,506,922 | -0.14(-0.25%) |
Jun 18, 2015 | 54.59 | 55.26 | 54.41 | 55.11 | 2,076,480 | +0.80(+1.47%) |
Jun 17, 2015 | 54.66 | 55.29 | 54.11 | 54.31 | 2,870,640 | -0.22(-0.41%) |
Jun 16, 2015 | 54.72 | 55.08 | 54.47 | 54.54 | 1,437,273 | -0.09(-0.17%) |
Jun 15, 2015 | 54.81 | 55.06 | 54.12 | 54.63 | 1,710,702 | -0.44(-0.80%) |
Jun 12, 2015 | 55.06 | 55.32 | 54.60 | 55.07 | 2,436,579 | -0.29(-0.52%) |
Jun 11, 2015 | 55.82 | 56.53 | 55.27 | 55.36 | 2,608,533 | -0.66(-1.18%) |
Jun 10, 2015 | 55.31 | 56.44 | 54.94 | 56.02 | 3,337,209 | +0.78(+1.41%) |
Jun 09, 2015 | 54.38 | 55.41 | 54.16 | 55.25 | 2,508,111 | +0.74(+1.36%) |
Jun 08, 2015 | 55.10 | 55.40 | 54.44 | 54.51 | 1,420,938 | -0.50(-0.91%) |
Jun 05, 2015 | 55.26 | 55.26 | 54.67 | 55.01 | 1,056,924 | -0.13(-0.23%) |
Jun 04, 2015 | 55.41 | 55.51 | 54.86 | 55.14 | 1,350,036 | -0.54(-0.98%) |
Jun 03, 2015 | 55.44 | 55.82 | 55.10 | 55.68 | 1,262,853 | +0.22(+0.40%) |
Jun 02, 2015 | 55.62 | 55.66 | 55.11 | 55.46 | 2,137,149 | -0.34(-0.61%) |