Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.30 | 55.73 | 54.73 | 55.50 | 2,176,735 | -0.24(-0.43%) |
Aug 28, 2015 | 55.25 | 55.78 | 54.91 | 55.74 | 1,290,570 | +0.06(+0.10%) |
Aug 27, 2015 | 54.77 | 55.85 | 54.77 | 55.68 | 2,042,479 | +1.63(+3.01%) |
Aug 26, 2015 | 53.39 | 54.99 | 52.19 | 54.05 | 2,871,288 | +2.20(+4.25%) |
Aug 25, 2015 | 54.82 | 55.42 | 51.79 | 51.85 | 3,704,331 | -1.52(-2.84%) |
Aug 24, 2015 | 54.86 | 55.91 | 52.99 | 53.37 | 5,335,506 | -4.26(-7.39%) |
Aug 21, 2015 | 59.17 | 59.29 | 57.63 | 57.63 | 1,967,651 | -1.99(-3.35%) |
Aug 20, 2015 | 61.02 | 61.04 | 59.62 | 59.62 | 1,288,554 | -1.84(-2.99%) |
Aug 19, 2015 | 61.33 | 62.15 | 61.08 | 61.46 | 1,862,310 | -0.21(-0.34%) |
Aug 18, 2015 | 61.52 | 61.97 | 61.42 | 61.67 | 757,672 | -0.02(-0.04%) |
Aug 17, 2015 | 61.38 | 61.96 | 61.07 | 61.69 | 805,252 | -0.06(-0.09%) |
Aug 14, 2015 | 61.06 | 61.78 | 61.06 | 61.75 | 842,995 | +0.56(+0.92%) |
Aug 13, 2015 | 61.02 | 61.53 | 60.75 | 61.18 | 759,206 | +0.31(+0.51%) |
Aug 12, 2015 | 60.98 | 60.98 | 59.73 | 60.87 | 1,415,861 | -0.85(-1.38%) |
Aug 11, 2015 | 61.97 | 62.04 | 61.42 | 61.72 | 940,164 | -0.68(-1.10%) |
Aug 10, 2015 | 62.19 | 62.54 | 62.01 | 62.41 | 872,366 | +0.69(+1.12%) |
Aug 07, 2015 | 61.48 | 61.89 | 61.11 | 61.71 | 1,127,077 | +0.41(+0.66%) |
Aug 06, 2015 | 61.56 | 61.87 | 61.10 | 61.31 | 941,153 | -0.05(-0.08%) |
Aug 05, 2015 | 61.75 | 62.12 | 61.27 | 61.36 | 1,264,733 | +0.01(+0.01%) |
Aug 04, 2015 | 60.81 | 61.47 | 60.55 | 61.35 | 1,380,390 | +0.46(+0.76%) |
Aug 03, 2015 | 61.01 | 61.21 | 60.38 | 60.89 | 785,117 | +0.10(+0.17%) |
Jul 31, 2015 | 61.87 | 61.88 | 60.70 | 60.78 | 1,112,236 | -0.61(-1.00%) |
Jul 30, 2015 | 60.97 | 61.50 | 60.80 | 61.40 | 1,105,357 | +0.41(+0.66%) |
Jul 29, 2015 | 60.73 | 61.23 | 60.60 | 60.99 | 1,044,720 | +0.20(+0.33%) |
Jul 28, 2015 | 60.67 | 60.91 | 60.17 | 60.79 | 1,239,099 | +0.58(+0.96%) |
Jul 27, 2015 | 61.04 | 61.06 | 60.09 | 60.21 | 1,315,527 | -0.95(-1.56%) |
Jul 24, 2015 | 61.98 | 62.06 | 61.07 | 61.17 | 1,255,704 | -0.82(-1.32%) |
Jul 23, 2015 | 62.22 | 62.98 | 61.71 | 61.98 | 2,353,539 | +0.02(+0.04%) |
Jul 22, 2015 | 61.40 | 62.70 | 61.29 | 61.96 | 2,664,446 | -0.06(-0.10%) |
Jul 21, 2015 | 62.19 | 62.71 | 61.67 | 62.02 | 1,813,727 | -0.23(-0.37%) |
Jul 20, 2015 | 62.15 | 62.52 | 61.92 | 62.26 | 1,091,742 | +0.33(+0.54%) |
Jul 17, 2015 | 62.33 | 62.60 | 61.61 | 61.92 | 1,191,625 | -0.59(-0.94%) |
Jul 16, 2015 | 62.18 | 62.58 | 62.07 | 62.51 | 1,111,073 | +0.75(+1.22%) |
Jul 15, 2015 | 61.65 | 61.96 | 61.26 | 61.75 | 1,063,984 | +0.37(+0.61%) |
Jul 14, 2015 | 61.09 | 61.49 | 60.88 | 61.38 | 1,394,497 | +0.06(+0.10%) |
Jul 13, 2015 | 60.90 | 61.43 | 60.73 | 61.32 | 1,161,061 | +0.62(+1.02%) |
Jul 10, 2015 | 60.11 | 60.97 | 59.86 | 60.70 | 2,503,763 | +1.30(+2.19%) |
Jul 09, 2015 | 59.45 | 60.07 | 59.17 | 59.39 | 1,244,715 | +0.55(+0.93%) |
Jul 08, 2015 | 59.85 | 60.01 | 58.74 | 58.85 | 1,760,383 | -1.45(-2.40%) |
Jul 07, 2015 | 60.55 | 60.68 | 59.14 | 60.29 | 1,010,572 | -0.10(-0.16%) |
Jul 06, 2015 | 60.39 | 60.54 | 59.99 | 60.39 | 934,423 | -0.55(-0.90%) |
Jul 02, 2015 | 61.25 | 60.94 | 60.94 | 60.94 | 1,440,833 | -0.21(-0.35%) |
Jul 01, 2015 | 61.48 | 61.64 | 60.81 | 61.15 | 1,144,135 | +0.39(+0.64%) |
Jun 30, 2015 | 61.19 | 61.54 | 60.46 | 60.76 | 1,591,902 | +0.15(+0.24%) |
Jun 29, 2015 | 61.73 | 61.98 | 60.51 | 60.61 | 1,785,977 | -1.88(-3.01%) |
Jun 26, 2015 | 62.03 | 62.66 | 61.77 | 62.49 | 2,651,945 | +0.75(+1.22%) |
Jun 25, 2015 | 62.06 | 62.30 | 61.48 | 61.74 | 1,132,691 | -0.02(-0.03%) |
Jun 24, 2015 | 62.26 | 62.47 | 61.65 | 61.75 | 1,213,462 | -0.55(-0.88%) |
Jun 23, 2015 | 62.34 | 62.68 | 61.98 | 62.30 | 1,078,206 | +0.15(+0.24%) |
Jun 22, 2015 | 61.98 | 62.45 | 61.83 | 62.15 | 1,232,929 | +0.52(+0.84%) |
Jun 19, 2015 | 61.46 | 61.87 | 61.33 | 61.64 | 2,174,420 | -0.11(-0.18%) |
Jun 18, 2015 | 61.48 | 61.84 | 60.78 | 61.75 | 1,815,581 | +0.65(+1.07%) |
Jun 17, 2015 | 61.63 | 61.80 | 61.06 | 61.09 | 1,450,404 | -0.36(-0.58%) |
Jun 16, 2015 | 61.13 | 61.67 | 61.13 | 61.45 | 861,994 | +0.07(+0.12%) |
Jun 15, 2015 | 61.15 | 61.67 | 60.90 | 61.38 | 1,504,602 | -0.28(-0.45%) |
Jun 12, 2015 | 61.56 | 61.75 | 61.17 | 61.66 | 1,826,320 | +0.07(+0.12%) |
Jun 11, 2015 | 61.47 | 61.69 | 61.29 | 61.59 | 1,089,295 | +0.19(+0.31%) |
Jun 10, 2015 | 60.63 | 61.60 | 60.51 | 61.40 | 1,567,195 | +1.10(+1.82%) |
Jun 09, 2015 | 60.01 | 60.44 | 59.77 | 60.30 | 1,229,457 | +0.17(+0.29%) |
Jun 08, 2015 | 59.71 | 60.36 | 59.67 | 60.13 | 1,902,859 | +0.33(+0.54%) |
Jun 05, 2015 | 59.38 | 60.20 | 59.35 | 59.80 | 1,426,171 | +0.78(+1.33%) |
Jun 04, 2015 | 59.39 | 59.66 | 58.70 | 59.02 | 1,048,912 | -0.66(-1.11%) |
Jun 03, 2015 | 59.14 | 59.93 | 59.13 | 59.68 | 966,635 | +0.84(+1.43%) |
Jun 02, 2015 | 58.66 | 58.95 | 58.34 | 58.84 | 1,941,171 | +0.12(+0.20%) |