Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 58.14 | 58.95 | 57.92 | 58.71 | 7,982,156 | +0.61(+1.05%) |
Aug 28, 2015 | 58.60 | 58.85 | 57.80 | 58.10 | 7,402,862 | -0.52(-0.88%) |
Aug 27, 2015 | 58.79 | 59.12 | 57.50 | 58.62 | 7,785,028 | +0.26(+0.45%) |
Aug 26, 2015 | 58.31 | 58.85 | 56.30 | 58.35 | 7,654,633 | +1.49(+2.63%) |
Aug 25, 2015 | 59.43 | 59.58 | 56.78 | 56.86 | 8,793,966 | -1.12(-1.93%) |
Aug 24, 2015 | 57.39 | 59.47 | 54.51 | 57.98 | 12,913,962 | -2.38(-3.94%) |
Aug 21, 2015 | 61.57 | 62.03 | 60.27 | 60.36 | 9,673,429 | -1.76(-2.83%) |
Aug 20, 2015 | 62.78 | 63.47 | 62.11 | 62.11 | 8,274,353 | -1.01(-1.60%) |
Aug 19, 2015 | 61.60 | 63.26 | 61.32 | 63.12 | 13,824,619 | +1.15(+1.85%) |
Aug 18, 2015 | 62.10 | 62.39 | 61.71 | 61.98 | 12,716,833 | +0.46(+0.75%) |
Aug 17, 2015 | 61.00 | 61.61 | 60.60 | 61.52 | 6,171,757 | +0.31(+0.51%) |
Aug 14, 2015 | 60.51 | 61.35 | 60.38 | 61.21 | 6,909,500 | +0.76(+1.26%) |
Aug 13, 2015 | 58.69 | 61.04 | 58.57 | 60.44 | 10,075,070 | +1.90(+3.25%) |
Aug 12, 2015 | 58.52 | 58.61 | 57.78 | 58.54 | 5,945,704 | -0.38(-0.65%) |
Aug 11, 2015 | 58.47 | 59.11 | 58.46 | 58.92 | 6,463,124 | -0.13(-0.22%) |
Aug 10, 2015 | 59.40 | 59.56 | 58.92 | 59.05 | 6,785,580 | +0.03(+0.06%) |
Aug 07, 2015 | 58.82 | 59.10 | 58.53 | 59.02 | 3,900,535 | +0.19(+0.32%) |
Aug 06, 2015 | 59.36 | 59.50 | 58.65 | 58.83 | 5,704,355 | -0.53(-0.90%) |
Aug 05, 2015 | 59.35 | 59.58 | 59.01 | 59.36 | 4,611,993 | +0.49(+0.84%) |
Aug 04, 2015 | 58.66 | 59.28 | 58.38 | 58.87 | 3,690,144 | +0.38(+0.65%) |
Aug 03, 2015 | 58.71 | 58.86 | 57.99 | 58.49 | 6,570,425 | -0.38(-0.65%) |
Jul 31, 2015 | 58.77 | 59.24 | 58.41 | 58.87 | 5,085,477 | +0.42(+0.73%) |
Jul 30, 2015 | 58.04 | 58.57 | 57.73 | 58.45 | 4,202,448 | +0.10(+0.17%) |
Jul 29, 2015 | 57.68 | 58.46 | 57.53 | 58.34 | 6,133,413 | +0.80(+1.39%) |
Jul 28, 2015 | 57.08 | 57.72 | 56.58 | 57.55 | 5,181,526 | +0.65(+1.13%) |
Jul 27, 2015 | 56.90 | 57.22 | 56.63 | 56.90 | 4,032,112 | -0.12(-0.21%) |
Jul 24, 2015 | 57.62 | 57.66 | 56.94 | 57.02 | 4,275,530 | -0.44(-0.77%) |
Jul 23, 2015 | 57.39 | 57.85 | 57.05 | 57.46 | 4,912,037 | +0.22(+0.39%) |
Jul 22, 2015 | 56.53 | 57.30 | 56.53 | 57.24 | 5,797,696 | +0.89(+1.58%) |
Jul 21, 2015 | 56.51 | 56.80 | 56.16 | 56.35 | 6,332,817 | -0.26(-0.46%) |
Jul 20, 2015 | 56.44 | 56.95 | 56.02 | 56.61 | 6,283,164 | -0.47(-0.82%) |
Jul 17, 2015 | 57.42 | 57.56 | 56.67 | 57.08 | 7,809,666 | -0.59(-1.03%) |
Jul 16, 2015 | 57.44 | 57.93 | 56.92 | 57.67 | 6,689,740 | -0.03(-0.06%) |
Jul 15, 2015 | 57.61 | 58.04 | 57.42 | 57.71 | 4,179,578 | -0.10(-0.18%) |
Jul 14, 2015 | 57.48 | 57.82 | 57.11 | 57.81 | 5,893,933 | +0.08(+0.13%) |
Jul 13, 2015 | 57.82 | 58.03 | 57.52 | 57.73 | 4,919,620 | +0.38(+0.66%) |
Jul 10, 2015 | 57.02 | 57.71 | 56.82 | 57.35 | 4,919,322 | +0.70(+1.24%) |
Jul 09, 2015 | 56.89 | 57.07 | 56.51 | 56.65 | 4,457,748 | +0.41(+0.74%) |
Jul 08, 2015 | 56.29 | 56.98 | 56.19 | 56.23 | 5,846,217 | -0.71(-1.25%) |
Jul 07, 2015 | 56.18 | 57.00 | 55.64 | 56.95 | 9,982,603 | +0.95(+1.69%) |
Jul 06, 2015 | 56.07 | 56.46 | 55.77 | 56.00 | 12,161,886 | -0.38(-0.67%) |
Jul 02, 2015 | 57.01 | 56.38 | 56.38 | 56.38 | 7,175,212 | -0.46(-0.80%) |
Jul 01, 2015 | 57.01 | 57.30 | 56.59 | 56.84 | 6,842,587 | +0.23(+0.40%) |
Jun 30, 2015 | 57.64 | 57.65 | 56.37 | 56.61 | 12,009,423 | -0.47(-0.83%) |
Jun 29, 2015 | 57.73 | 58.40 | 57.05 | 57.08 | 6,283,403 | -0.91(-1.57%) |
Jun 26, 2015 | 58.75 | 58.94 | 57.88 | 57.99 | 10,999,586 | -0.89(-1.51%) |
Jun 25, 2015 | 59.55 | 59.89 | 58.86 | 58.88 | 4,021,612 | -0.35(-0.60%) |
Jun 24, 2015 | 59.63 | 60.00 | 59.22 | 59.24 | 4,192,725 | -0.44(-0.74%) |
Jun 23, 2015 | 59.95 | 59.99 | 59.42 | 59.68 | 4,299,579 | +0.26(+0.44%) |
Jun 22, 2015 | 59.58 | 59.79 | 59.21 | 59.41 | 4,794,700 | +0.25(+0.43%) |
Jun 19, 2015 | 59.11 | 59.58 | 58.92 | 59.16 | 14,134,682 | -0.14(-0.23%) |
Jun 18, 2015 | 58.97 | 59.76 | 58.97 | 59.29 | 5,279,354 | +0.41(+0.69%) |
Jun 17, 2015 | 58.66 | 59.13 | 58.43 | 58.89 | 3,999,510 | +0.23(+0.39%) |
Jun 16, 2015 | 58.21 | 58.83 | 58.18 | 58.66 | 4,053,177 | +0.25(+0.42%) |
Jun 15, 2015 | 58.20 | 58.35 | 57.88 | 58.42 | 5,902,326 | +0.07(+0.12%) |
Jun 12, 2015 | 58.11 | 58.86 | 58.09 | 58.35 | 5,147,424 | -0.01(-0.01%) |
Jun 11, 2015 | 58.60 | 59.29 | 58.26 | 58.36 | 4,265,735 | -0.11(-0.19%) |
Jun 10, 2015 | 58.10 | 58.56 | 57.77 | 58.47 | 5,641,754 | +0.54(+0.93%) |
Jun 09, 2015 | 58.15 | 58.35 | 57.28 | 57.93 | 6,185,802 | -0.13(-0.22%) |
Jun 08, 2015 | 58.91 | 59.12 | 58.05 | 58.05 | 5,244,162 | -0.94(-1.59%) |
Jun 05, 2015 | 59.21 | 59.38 | 58.93 | 58.99 | 5,077,130 | -0.30(-0.50%) |
Jun 04, 2015 | 59.20 | 59.83 | 59.00 | 59.29 | 5,388,377 | -0.43(-0.72%) |
Jun 03, 2015 | 59.33 | 60.08 | 59.29 | 59.72 | 4,062,052 | +0.42(+0.71%) |
Jun 02, 2015 | 59.05 | 59.75 | 58.97 | 59.29 | 5,687,840 | +0.01(+0.01%) |