Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.97 | 52.97 | 51.45 | 52.93 | 1,992,478 | +0.31(+0.59%) |
Aug 28, 2015 | 51.74 | 53.00 | 51.66 | 52.62 | 2,619,446 | +0.66(+1.27%) |
Aug 27, 2015 | 49.72 | 52.06 | 50.45 | 51.96 | 4,520,572 | +2.24(+4.51%) |
Aug 26, 2015 | 50.87 | 50.90 | 48.92 | 49.72 | 4,062,324 | -0.14(-0.28%) |
Aug 25, 2015 | 51.96 | 51.96 | 49.86 | 49.86 | 1,851,998 | +0.00(+0.00%) |
Aug 24, 2015 | 49.90 | 51.33 | 49.06 | 49.86 | 4,039,075 | -2.67(-5.08%) |
Aug 21, 2015 | 54.10 | 54.18 | 52.53 | 52.53 | 2,290,545 | -1.87(-3.44%) |
Aug 20, 2015 | 54.96 | 55.38 | 54.37 | 54.40 | 1,502,019 | -0.40(-0.73%) |
Aug 19, 2015 | 56.12 | 55.57 | 54.49 | 54.80 | 1,395,891 | -1.32(-2.35%) |
Aug 18, 2015 | 55.96 | 56.33 | 55.95 | 56.12 | 784,072 | -0.42(-0.74%) |
Aug 17, 2015 | 56.68 | 56.84 | 56.32 | 56.54 | 724,875 | -0.37(-0.65%) |
Aug 14, 2015 | 56.76 | 57.15 | 56.66 | 56.91 | 1,239,025 | -0.24(-0.42%) |
Aug 13, 2015 | 58.07 | 58.07 | 57.02 | 57.15 | 1,146,261 | -1.57(-2.67%) |
Aug 12, 2015 | 58.15 | 58.83 | 57.74 | 58.72 | 1,899,062 | -0.67(-1.13%) |
Aug 11, 2015 | 59.05 | 59.52 | 58.60 | 59.39 | 2,661,510 | +0.19(+0.32%) |
Aug 10, 2015 | 58.25 | 59.20 | 58.21 | 59.20 | 1,879,952 | +0.41(+0.70%) |
Aug 07, 2015 | 59.02 | 59.40 | 58.76 | 58.79 | 1,390,872 | -0.07(-0.12%) |
Aug 06, 2015 | 58.33 | 58.95 | 57.93 | 58.86 | 1,100,101 | +0.76(+1.31%) |
Aug 05, 2015 | 58.59 | 58.91 | 58.06 | 58.10 | 1,058,110 | +0.65(+1.13%) |
Aug 04, 2015 | 57.71 | 57.94 | 57.21 | 57.45 | 922,698 | -0.08(-0.14%) |
Aug 03, 2015 | 58.03 | 58.10 | 57.38 | 57.53 | 1,013,602 | -0.62(-1.07%) |
Jul 31, 2015 | 59.08 | 59.08 | 57.90 | 58.15 | 1,045,968 | +0.01(+0.02%) |
Jul 30, 2015 | 58.34 | 58.57 | 57.81 | 58.14 | 1,353,191 | +2.33(+4.17%) |
Jul 29, 2015 | 54.93 | 55.95 | 54.89 | 55.81 | 990,800 | +0.61(+1.11%) |
Jul 28, 2015 | 55.01 | 55.46 | 54.65 | 55.20 | 1,765,907 | +0.47(+0.86%) |
Jul 27, 2015 | 55.00 | 55.10 | 54.52 | 54.73 | 1,889,580 | -0.20(-0.36%) |
Jul 24, 2015 | 55.23 | 55.32 | 54.83 | 54.93 | 1,231,440 | -1.05(-1.88%) |
Jul 23, 2015 | 56.15 | 56.33 | 55.65 | 55.98 | 929,283 | -0.43(-0.76%) |
Jul 22, 2015 | 56.56 | 56.80 | 56.19 | 56.41 | 975,010 | -0.93(-1.62%) |
Jul 21, 2015 | 57.38 | 57.85 | 57.25 | 57.34 | 658,862 | +0.27(+0.47%) |
Jul 20, 2015 | 57.30 | 57.51 | 56.98 | 57.07 | 784,757 | -0.44(-0.77%) |
Jul 17, 2015 | 57.86 | 57.88 | 57.26 | 57.51 | 759,006 | -0.21(-0.36%) |
Jul 16, 2015 | 57.81 | 58.09 | 57.70 | 57.72 | 694,870 | +0.04(+0.07%) |
Jul 15, 2015 | 57.87 | 57.99 | 57.47 | 57.68 | 494,301 | -0.65(-1.11%) |
Jul 14, 2015 | 57.46 | 58.35 | 57.34 | 58.33 | 777,738 | +1.01(+1.76%) |
Jul 13, 2015 | 57.31 | 57.49 | 57.02 | 57.32 | 979,881 | -0.37(-0.64%) |
Jul 10, 2015 | 57.60 | 57.77 | 57.10 | 57.69 | 893,729 | +1.48(+2.63%) |
Jul 09, 2015 | 56.52 | 56.60 | 55.88 | 56.21 | 1,061,373 | +0.63(+1.13%) |
Jul 08, 2015 | 56.09 | 56.15 | 55.43 | 55.58 | 1,191,374 | -0.42(-0.75%) |
Jul 07, 2015 | 55.46 | 56.15 | 54.55 | 56.00 | 1,688,992 | -0.39(-0.69%) |
Jul 06, 2015 | 56.44 | 56.65 | 56.17 | 56.39 | 1,015,596 | -0.91(-1.59%) |
Jul 02, 2015 | 57.41 | 57.30 | 57.30 | 57.30 | 826,400 | +0.54(+0.95%) |
Jul 01, 2015 | 57.52 | 57.54 | 56.66 | 56.76 | 955,720 | -0.59(-1.03%) |
Jun 30, 2015 | 57.73 | 57.86 | 56.85 | 57.35 | 3,703,073 | -0.71(-1.22%) |
Jun 29, 2015 | 58.31 | 58.77 | 58.03 | 58.06 | 1,863,161 | -1.87(-3.12%) |
Jun 26, 2015 | 59.57 | 59.96 | 59.44 | 59.93 | 715,960 | -0.06(-0.10%) |
Jun 25, 2015 | 60.65 | 60.65 | 59.89 | 59.99 | 874,371 | -0.27(-0.45%) |
Jun 24, 2015 | 60.40 | 60.74 | 60.10 | 60.26 | 1,118,130 | +0.43(+0.72%) |
Jun 23, 2015 | 59.50 | 59.99 | 59.49 | 59.83 | 866,334 | -0.21(-0.35%) |
Jun 22, 2015 | 60.25 | 60.40 | 60.01 | 60.04 | 781,492 | +0.55(+0.92%) |
Jun 19, 2015 | 59.87 | 60.08 | 59.42 | 59.49 | 593,923 | -0.02(-0.03%) |
Jun 18, 2015 | 59.57 | 59.99 | 59.23 | 59.51 | 700,882 | +0.22(+0.37%) |
Jun 17, 2015 | 59.20 | 59.52 | 58.70 | 59.29 | 800,732 | +0.11(+0.19%) |
Jun 16, 2015 | 58.43 | 59.18 | 58.40 | 59.18 | 661,452 | +0.47(+0.80%) |
Jun 15, 2015 | 58.24 | 58.96 | 58.21 | 58.71 | 719,802 | -0.14(-0.24%) |
Jun 12, 2015 | 58.90 | 59.10 | 58.43 | 58.85 | 1,406,090 | -1.02(-1.70%) |
Jun 11, 2015 | 59.95 | 60.02 | 59.54 | 59.87 | 623,031 | +0.12(+0.20%) |
Jun 10, 2015 | 59.58 | 60.11 | 59.42 | 59.75 | 1,130,036 | +1.33(+2.28%) |
Jun 09, 2015 | 58.37 | 58.66 | 57.91 | 58.42 | 1,765,097 | +0.08(+0.14%) |
Jun 08, 2015 | 58.74 | 59.07 | 58.33 | 58.34 | 2,003,256 | -0.57(-0.97%) |
Jun 05, 2015 | 58.14 | 59.17 | 58.10 | 58.91 | 3,678,124 | +0.09(+0.15%) |
Jun 04, 2015 | 59.36 | 59.53 | 58.81 | 58.82 | 2,287,393 | -1.03(-1.72%) |
Jun 03, 2015 | 60.23 | 60.46 | 59.83 | 59.85 | 3,690,286 | -0.21(-0.35%) |
Jun 02, 2015 | 59.96 | 60.49 | 59.87 | 60.06 | 1,142,947 | +0.58(+0.98%) |