Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.91 | 54.41 | 53.54 | 53.76 | 1,770,386 | -0.35(-0.65%) |
Aug 28, 2015 | 54.12 | 54.30 | 53.82 | 54.11 | 1,577,420 | +0.03(+0.05%) |
Aug 27, 2015 | 54.48 | 54.83 | 53.24 | 54.08 | 2,712,950 | -0.08(-0.15%) |
Aug 26, 2015 | 53.44 | 54.18 | 52.44 | 54.16 | 2,174,900 | +1.81(+3.46%) |
Aug 25, 2015 | 54.25 | 54.25 | 52.34 | 52.35 | 2,145,599 | -0.57(-1.08%) |
Aug 24, 2015 | 53.66 | 54.48 | 51.89 | 52.92 | 3,275,815 | -2.26(-4.10%) |
Aug 21, 2015 | 56.64 | 57.00 | 55.18 | 55.18 | 1,881,320 | -1.86(-3.26%) |
Aug 20, 2015 | 57.21 | 57.61 | 56.88 | 57.04 | 1,437,458 | -0.72(-1.25%) |
Aug 19, 2015 | 57.58 | 58.27 | 57.36 | 57.76 | 1,485,466 | -0.01(-0.01%) |
Aug 18, 2015 | 58.05 | 58.24 | 57.37 | 57.77 | 1,582,823 | -0.24(-0.42%) |
Aug 17, 2015 | 57.45 | 58.05 | 57.22 | 58.01 | 2,751,453 | +0.67(+1.16%) |
Aug 14, 2015 | 57.69 | 58.70 | 56.79 | 57.34 | 8,841,753 | +2.36(+4.28%) |
Aug 13, 2015 | 54.81 | 55.48 | 54.72 | 54.99 | 5,560,463 | -0.43(-0.78%) |
Aug 12, 2015 | 55.38 | 55.65 | 54.21 | 55.42 | 2,401,843 | -0.54(-0.96%) |
Aug 11, 2015 | 55.50 | 56.60 | 55.23 | 55.95 | 2,315,035 | +0.18(+0.33%) |
Aug 10, 2015 | 55.35 | 56.09 | 55.21 | 55.77 | 1,553,681 | +0.79(+1.44%) |
Aug 07, 2015 | 54.68 | 55.05 | 54.48 | 54.98 | 1,514,828 | +0.32(+0.58%) |
Aug 06, 2015 | 55.38 | 55.42 | 54.24 | 54.66 | 1,988,746 | -0.76(-1.36%) |
Aug 05, 2015 | 56.20 | 56.94 | 55.37 | 55.42 | 3,144,844 | -0.55(-0.98%) |
Aug 04, 2015 | 55.84 | 56.11 | 55.59 | 55.97 | 1,330,485 | +0.25(+0.45%) |
Aug 03, 2015 | 55.94 | 56.07 | 55.45 | 55.72 | 785,429 | -0.29(-0.51%) |
Jul 31, 2015 | 56.31 | 56.37 | 55.95 | 56.01 | 1,889,317 | -0.02(-0.04%) |
Jul 30, 2015 | 55.94 | 56.31 | 55.84 | 56.03 | 1,387,163 | +0.03(+0.05%) |
Jul 29, 2015 | 56.09 | 56.30 | 55.87 | 56.00 | 1,861,657 | +0.01(+0.01%) |
Jul 28, 2015 | 56.86 | 56.86 | 55.95 | 55.99 | 2,068,491 | -0.76(-1.34%) |
Jul 27, 2015 | 56.48 | 56.82 | 56.17 | 56.75 | 1,548,672 | +0.10(+0.17%) |
Jul 24, 2015 | 57.40 | 57.52 | 56.64 | 56.66 | 1,343,533 | -0.60(-1.05%) |
Jul 23, 2015 | 57.98 | 58.15 | 57.22 | 57.26 | 1,069,603 | -0.71(-1.23%) |
Jul 22, 2015 | 57.52 | 58.42 | 57.44 | 57.97 | 1,362,762 | +0.52(+0.91%) |
Jul 21, 2015 | 57.86 | 58.30 | 57.43 | 57.45 | 1,635,918 | -0.46(-0.79%) |
Jul 20, 2015 | 57.93 | 58.30 | 57.73 | 57.91 | 990,250 | +0.18(+0.31%) |
Jul 17, 2015 | 58.16 | 58.17 | 57.65 | 57.73 | 1,011,498 | -0.63(-1.08%) |
Jul 16, 2015 | 57.74 | 58.88 | 57.50 | 58.36 | 2,130,454 | +0.64(+1.11%) |
Jul 15, 2015 | 57.22 | 58.11 | 57.04 | 57.72 | 1,710,050 | +0.47(+0.82%) |
Jul 14, 2015 | 57.32 | 57.49 | 57.03 | 57.25 | 1,122,326 | -0.01(-0.03%) |
Jul 13, 2015 | 57.16 | 57.56 | 57.03 | 57.27 | 1,194,762 | +0.48(+0.84%) |
Jul 10, 2015 | 56.86 | 56.87 | 56.35 | 56.79 | 1,140,848 | +0.67(+1.19%) |
Jul 09, 2015 | 56.69 | 56.69 | 55.92 | 56.12 | 1,966,732 | +0.09(+0.16%) |
Jul 08, 2015 | 57.37 | 57.37 | 55.92 | 56.03 | 2,286,874 | -1.18(-2.07%) |
Jul 07, 2015 | 55.44 | 57.26 | 55.09 | 57.22 | 2,980,165 | +1.97(+3.56%) |
Jul 06, 2015 | 54.69 | 55.53 | 54.66 | 55.25 | 1,207,547 | +0.12(+0.21%) |
Jul 02, 2015 | 55.28 | 55.13 | 55.13 | 55.13 | 896,552 | -0.13(-0.24%) |
Jul 01, 2015 | 55.06 | 55.29 | 54.70 | 55.26 | 898,994 | +0.59(+1.07%) |
Jun 30, 2015 | 55.04 | 55.10 | 54.32 | 54.68 | 1,599,576 | +0.15(+0.27%) |
Jun 29, 2015 | 55.35 | 55.61 | 54.49 | 54.53 | 2,182,129 | -1.39(-2.49%) |
Jun 26, 2015 | 55.29 | 56.04 | 55.29 | 55.92 | 1,143,536 | +0.57(+1.02%) |
Jun 25, 2015 | 55.89 | 56.12 | 55.27 | 55.36 | 1,161,625 | -0.32(-0.58%) |
Jun 24, 2015 | 55.75 | 56.09 | 55.65 | 55.68 | 1,448,345 | -0.11(-0.20%) |
Jun 23, 2015 | 55.55 | 56.16 | 55.37 | 55.79 | 1,299,136 | +0.43(+0.77%) |
Jun 22, 2015 | 55.47 | 55.76 | 55.26 | 55.37 | 964,739 | +0.16(+0.29%) |
Jun 19, 2015 | 55.25 | 55.72 | 55.04 | 55.21 | 1,709,821 | -0.24(-0.44%) |
Jun 18, 2015 | 55.19 | 55.56 | 55.07 | 55.45 | 1,587,487 | +0.32(+0.57%) |
Jun 17, 2015 | 54.20 | 55.40 | 54.16 | 55.13 | 2,323,972 | +1.29(+2.40%) |
Jun 16, 2015 | 53.63 | 53.98 | 53.63 | 53.84 | 945,300 | +0.15(+0.29%) |
Jun 15, 2015 | 53.89 | 54.16 | 53.47 | 53.69 | 1,129,954 | -0.61(-1.12%) |
Jun 12, 2015 | 53.83 | 54.38 | 53.66 | 54.30 | 1,266,654 | +0.26(+0.49%) |
Jun 11, 2015 | 54.13 | 54.63 | 53.99 | 54.03 | 1,056,489 | +0.01(+0.01%) |
Jun 10, 2015 | 54.02 | 54.11 | 53.73 | 54.02 | 882,297 | +0.33(+0.61%) |
Jun 09, 2015 | 53.88 | 54.10 | 53.52 | 53.69 | 1,232,374 | -0.17(-0.31%) |
Jun 08, 2015 | 53.94 | 54.29 | 53.76 | 53.86 | 1,172,670 | -0.14(-0.26%) |
Jun 05, 2015 | 53.76 | 54.20 | 53.58 | 54.00 | 1,423,351 | +0.19(+0.35%) |
Jun 04, 2015 | 53.39 | 54.40 | 52.85 | 53.81 | 1,815,438 | -0.70(-1.29%) |
Jun 03, 2015 | 54.01 | 54.68 | 53.95 | 54.52 | 1,281,481 | +0.53(+0.98%) |
Jun 02, 2015 | 53.61 | 54.82 | 53.61 | 53.99 | 2,357,559 | +0.23(+0.42%) |