Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.28 | 55.71 | 54.71 | 55.48 | 2,177,558 | -0.24(-0.43%) |
Aug 28, 2015 | 55.23 | 55.76 | 54.89 | 55.72 | 1,291,058 | +0.06(+0.10%) |
Aug 27, 2015 | 54.75 | 55.83 | 54.75 | 55.66 | 2,043,250 | +1.63(+3.01%) |
Aug 26, 2015 | 53.37 | 54.97 | 52.17 | 54.03 | 2,872,373 | +2.20(+4.25%) |
Aug 25, 2015 | 54.80 | 55.40 | 51.77 | 51.83 | 3,705,731 | -1.52(-2.84%) |
Aug 24, 2015 | 54.84 | 55.88 | 52.97 | 53.35 | 5,337,522 | -4.26(-7.39%) |
Aug 21, 2015 | 59.15 | 59.27 | 57.61 | 57.61 | 1,968,394 | -1.99(-3.35%) |
Aug 20, 2015 | 60.99 | 61.02 | 59.59 | 59.60 | 1,289,041 | -1.83(-2.99%) |
Aug 19, 2015 | 61.30 | 62.13 | 61.06 | 61.44 | 1,863,014 | -0.21(-0.34%) |
Aug 18, 2015 | 61.50 | 61.95 | 61.40 | 61.64 | 757,958 | -0.02(-0.04%) |
Aug 17, 2015 | 61.36 | 61.94 | 61.05 | 61.67 | 805,556 | -0.06(-0.09%) |
Aug 14, 2015 | 61.04 | 61.76 | 61.04 | 61.72 | 843,314 | +0.56(+0.92%) |
Aug 13, 2015 | 61.00 | 61.51 | 60.73 | 61.16 | 759,492 | +0.31(+0.51%) |
Aug 12, 2015 | 60.96 | 60.96 | 59.71 | 60.85 | 1,416,396 | -0.85(-1.38%) |
Aug 11, 2015 | 61.95 | 62.02 | 61.40 | 61.70 | 940,519 | -0.68(-1.10%) |
Aug 10, 2015 | 62.17 | 62.52 | 61.99 | 62.38 | 872,695 | +0.69(+1.12%) |
Aug 07, 2015 | 61.45 | 61.87 | 61.09 | 61.69 | 1,127,503 | +0.41(+0.66%) |
Aug 06, 2015 | 61.53 | 61.84 | 61.08 | 61.29 | 941,509 | -0.05(-0.08%) |
Aug 05, 2015 | 61.72 | 62.10 | 61.25 | 61.33 | 1,265,211 | +0.01(+0.01%) |
Aug 04, 2015 | 60.79 | 61.45 | 60.53 | 61.33 | 1,380,911 | +0.46(+0.76%) |
Aug 03, 2015 | 60.98 | 61.18 | 60.36 | 60.87 | 785,413 | +0.10(+0.17%) |
Jul 31, 2015 | 61.84 | 61.86 | 60.67 | 60.76 | 1,112,657 | -0.61(-1.00%) |
Jul 30, 2015 | 60.94 | 61.48 | 60.78 | 61.37 | 1,105,774 | +0.41(+0.66%) |
Jul 29, 2015 | 60.71 | 61.21 | 60.58 | 60.97 | 1,045,114 | +0.20(+0.33%) |
Jul 28, 2015 | 60.65 | 60.89 | 60.15 | 60.77 | 1,239,567 | +0.58(+0.96%) |
Jul 27, 2015 | 61.02 | 61.04 | 60.07 | 60.19 | 1,316,024 | -0.95(-1.56%) |
Jul 24, 2015 | 61.95 | 62.03 | 61.05 | 61.14 | 1,256,179 | -0.82(-1.32%) |
Jul 23, 2015 | 62.20 | 62.95 | 61.68 | 61.96 | 2,354,428 | +0.02(+0.04%) |
Jul 22, 2015 | 61.37 | 62.68 | 61.27 | 61.94 | 2,665,453 | -0.06(-0.10%) |
Jul 21, 2015 | 62.17 | 62.68 | 61.65 | 62.00 | 1,814,413 | -0.23(-0.37%) |
Jul 20, 2015 | 62.13 | 62.49 | 61.90 | 62.23 | 1,092,155 | +0.33(+0.54%) |
Jul 17, 2015 | 62.31 | 62.58 | 61.58 | 61.90 | 1,192,076 | -0.59(-0.94%) |
Jul 16, 2015 | 62.15 | 62.56 | 62.05 | 62.49 | 1,111,493 | +0.75(+1.22%) |
Jul 15, 2015 | 61.63 | 61.93 | 61.24 | 61.73 | 1,064,386 | +0.37(+0.61%) |
Jul 14, 2015 | 61.06 | 61.47 | 60.86 | 61.36 | 1,395,024 | +0.06(+0.10%) |
Jul 13, 2015 | 60.87 | 61.41 | 60.71 | 61.29 | 1,161,500 | +0.62(+1.02%) |
Jul 10, 2015 | 60.09 | 60.94 | 59.84 | 60.67 | 2,504,709 | +1.30(+2.19%) |
Jul 09, 2015 | 59.43 | 60.05 | 59.15 | 59.37 | 1,245,185 | +0.55(+0.93%) |
Jul 08, 2015 | 59.82 | 59.99 | 58.72 | 58.82 | 1,761,049 | -1.45(-2.40%) |
Jul 07, 2015 | 60.53 | 60.66 | 59.12 | 60.27 | 1,010,954 | -0.10(-0.16%) |
Jul 06, 2015 | 60.36 | 60.52 | 59.97 | 60.36 | 934,777 | -0.55(-0.90%) |
Jul 02, 2015 | 61.22 | 60.91 | 60.91 | 60.91 | 1,441,378 | -0.21(-0.35%) |
Jul 01, 2015 | 61.45 | 61.62 | 60.79 | 61.13 | 1,144,567 | +0.39(+0.64%) |
Jun 30, 2015 | 61.17 | 61.52 | 60.44 | 60.74 | 1,592,503 | +0.15(+0.24%) |
Jun 29, 2015 | 61.71 | 61.95 | 60.48 | 60.59 | 1,786,652 | -1.88(-3.01%) |
Jun 26, 2015 | 62.01 | 62.64 | 61.75 | 62.47 | 2,652,947 | +0.75(+1.22%) |
Jun 25, 2015 | 62.04 | 62.28 | 61.46 | 61.72 | 1,133,119 | -0.02(-0.03%) |
Jun 24, 2015 | 62.23 | 62.45 | 61.63 | 61.73 | 1,213,921 | -0.55(-0.88%) |
Jun 23, 2015 | 62.32 | 62.66 | 61.96 | 62.28 | 1,078,614 | +0.15(+0.24%) |
Jun 22, 2015 | 61.96 | 62.42 | 61.81 | 62.13 | 1,233,395 | +0.52(+0.84%) |
Jun 19, 2015 | 61.44 | 61.85 | 61.30 | 61.61 | 2,175,242 | -0.11(-0.18%) |
Jun 18, 2015 | 61.46 | 61.82 | 60.75 | 61.72 | 1,816,267 | +0.65(+1.07%) |
Jun 17, 2015 | 61.60 | 61.78 | 61.03 | 61.07 | 1,450,952 | -0.36(-0.58%) |
Jun 16, 2015 | 61.11 | 61.64 | 61.11 | 61.43 | 862,320 | +0.07(+0.12%) |
Jun 15, 2015 | 61.13 | 61.64 | 60.87 | 61.36 | 1,505,171 | -0.28(-0.45%) |
Jun 12, 2015 | 61.54 | 61.73 | 61.14 | 61.64 | 1,827,010 | +0.07(+0.12%) |
Jun 11, 2015 | 61.45 | 61.67 | 61.26 | 61.56 | 1,089,707 | +0.19(+0.31%) |
Jun 10, 2015 | 60.61 | 61.57 | 60.48 | 61.37 | 1,567,787 | +1.10(+1.82%) |
Jun 09, 2015 | 59.98 | 60.42 | 59.75 | 60.28 | 1,229,922 | +0.17(+0.29%) |
Jun 08, 2015 | 59.69 | 60.34 | 59.65 | 60.10 | 1,903,578 | +0.33(+0.54%) |
Jun 05, 2015 | 59.36 | 60.17 | 59.33 | 59.78 | 1,426,710 | +0.78(+1.33%) |
Jun 04, 2015 | 59.37 | 59.64 | 58.67 | 58.99 | 1,049,309 | -0.66(-1.11%) |
Jun 03, 2015 | 59.12 | 59.90 | 59.11 | 59.66 | 967,001 | +0.84(+1.43%) |
Jun 02, 2015 | 58.63 | 58.93 | 58.32 | 58.82 | 1,941,905 | +0.12(+0.20%) |