Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.62 | 50.76 | 49.05 | 50.41 | 1,753,242 | +0.56(+1.12%) |
Aug 28, 2015 | 49.06 | 50.10 | 48.82 | 49.85 | 1,134,066 | +0.55(+1.11%) |
Aug 27, 2015 | 47.90 | 49.96 | 47.73 | 49.30 | 1,859,780 | +2.33(+4.96%) |
Aug 26, 2015 | 46.34 | 47.16 | 45.43 | 46.97 | 1,986,552 | +1.69(+3.73%) |
Aug 25, 2015 | 48.03 | 48.22 | 45.28 | 45.28 | 2,154,586 | -1.16(-2.51%) |
Aug 24, 2015 | 46.32 | 48.33 | 45.18 | 46.45 | 2,893,559 | -2.65(-5.40%) |
Aug 21, 2015 | 51.34 | 51.34 | 49.08 | 49.10 | 1,999,710 | -2.43(-4.71%) |
Aug 20, 2015 | 52.20 | 52.38 | 51.49 | 51.53 | 883,681 | -0.93(-1.77%) |
Aug 19, 2015 | 53.06 | 53.48 | 52.03 | 52.46 | 744,391 | -0.98(-1.84%) |
Aug 18, 2015 | 53.63 | 53.77 | 53.25 | 53.44 | 934,595 | -0.33(-0.62%) |
Aug 17, 2015 | 53.21 | 54.17 | 52.64 | 53.77 | 1,192,709 | +0.52(+0.97%) |
Aug 14, 2015 | 53.78 | 54.14 | 53.16 | 53.26 | 1,682,838 | -0.52(-0.97%) |
Aug 13, 2015 | 53.56 | 54.11 | 53.20 | 53.78 | 1,487,574 | +0.24(+0.45%) |
Aug 12, 2015 | 53.51 | 53.71 | 52.74 | 53.54 | 2,729,457 | -0.44(-0.82%) |
Aug 11, 2015 | 54.75 | 54.75 | 53.06 | 53.98 | 2,593,565 | -1.70(-3.05%) |
Aug 10, 2015 | 54.54 | 55.75 | 54.00 | 55.67 | 787,356 | +1.67(+3.09%) |
Aug 07, 2015 | 53.95 | 54.16 | 53.70 | 54.00 | 1,224,717 | -0.10(-0.18%) |
Aug 06, 2015 | 54.78 | 55.12 | 53.58 | 54.10 | 1,499,450 | -0.56(-1.02%) |
Aug 05, 2015 | 54.98 | 55.56 | 54.58 | 54.66 | 503,849 | +0.19(+0.35%) |
Aug 04, 2015 | 54.34 | 55.41 | 54.12 | 54.47 | 1,299,650 | +0.21(+0.38%) |
Aug 03, 2015 | 54.71 | 54.99 | 53.78 | 54.26 | 1,749,561 | -0.53(-0.97%) |
Jul 31, 2015 | 54.79 | 55.23 | 54.63 | 54.79 | 1,565,853 | +0.09(+0.17%) |
Jul 30, 2015 | 54.52 | 54.86 | 53.99 | 54.70 | 1,815,811 | +0.44(+0.81%) |
Jul 29, 2015 | 52.98 | 54.40 | 52.87 | 54.26 | 1,920,997 | +1.20(+2.26%) |
Jul 28, 2015 | 51.87 | 53.19 | 51.74 | 53.06 | 2,008,945 | +1.73(+3.37%) |
Jul 27, 2015 | 51.32 | 51.64 | 50.73 | 51.33 | 1,946,066 | -0.36(-0.69%) |
Jul 24, 2015 | 53.37 | 53.62 | 51.32 | 51.69 | 1,891,348 | -1.75(-3.28%) |
Jul 23, 2015 | 54.07 | 54.07 | 52.45 | 53.44 | 2,064,124 | -0.29(-0.54%) |
Jul 22, 2015 | 54.05 | 54.69 | 53.68 | 53.73 | 1,969,410 | -0.63(-1.16%) |
Jul 21, 2015 | 54.77 | 55.26 | 54.25 | 54.36 | 1,815,370 | -0.47(-0.86%) |
Jul 20, 2015 | 54.63 | 55.12 | 54.00 | 54.83 | 1,479,304 | +0.41(+0.76%) |
Jul 17, 2015 | 57.92 | 57.92 | 52.25 | 54.42 | 4,449,524 | -2.85(-4.97%) |
Jul 16, 2015 | 57.25 | 57.47 | 56.52 | 57.27 | 1,865,905 | +0.19(+0.33%) |
Jul 15, 2015 | 58.42 | 58.44 | 57.03 | 57.08 | 2,080,544 | -1.39(-2.38%) |
Jul 14, 2015 | 57.39 | 58.66 | 57.20 | 58.47 | 1,087,532 | +0.97(+1.68%) |
Jul 13, 2015 | 56.90 | 57.61 | 56.64 | 57.50 | 1,546,838 | +0.98(+1.74%) |
Jul 10, 2015 | 56.55 | 56.84 | 56.02 | 56.51 | 1,908,689 | +0.55(+0.98%) |
Jul 09, 2015 | 57.05 | 57.53 | 55.76 | 55.97 | 2,428,158 | -0.43(-0.76%) |
Jul 08, 2015 | 58.62 | 58.64 | 56.00 | 56.40 | 2,237,505 | -3.04(-5.11%) |
Jul 07, 2015 | 60.08 | 60.14 | 58.11 | 59.43 | 1,510,921 | -0.78(-1.29%) |
Jul 06, 2015 | 60.24 | 60.79 | 59.57 | 60.21 | 1,675,887 | -0.79(-1.29%) |
Jul 02, 2015 | 59.68 | 61.00 | 61.00 | 61.00 | 2,104,020 | +1.42(+2.39%) |
Jul 01, 2015 | 59.98 | 60.00 | 59.50 | 59.57 | 1,151,212 | +0.10(+0.17%) |
Jun 30, 2015 | 59.70 | 59.97 | 59.44 | 59.47 | 1,547,694 | +0.16(+0.27%) |
Jun 29, 2015 | 59.62 | 60.17 | 59.22 | 59.32 | 2,050,150 | -1.08(-1.78%) |
Jun 26, 2015 | 59.59 | 60.51 | 59.30 | 60.39 | 1,779,625 | +1.08(+1.83%) |
Jun 25, 2015 | 59.24 | 59.60 | 58.95 | 59.31 | 729,363 | +0.08(+0.14%) |
Jun 24, 2015 | 59.37 | 59.70 | 59.14 | 59.23 | 786,750 | -0.22(-0.38%) |
Jun 23, 2015 | 59.49 | 59.66 | 59.12 | 59.45 | 1,017,212 | +0.12(+0.20%) |
Jun 22, 2015 | 59.09 | 59.55 | 58.75 | 59.33 | 1,302,561 | +0.37(+0.63%) |
Jun 19, 2015 | 59.12 | 59.17 | 58.75 | 58.96 | 1,266,534 | -0.10(-0.17%) |
Jun 18, 2015 | 58.38 | 59.40 | 58.37 | 59.06 | 810,611 | +0.72(+1.23%) |
Jun 17, 2015 | 58.33 | 58.81 | 57.89 | 58.34 | 811,734 | +0.22(+0.38%) |
Jun 16, 2015 | 57.96 | 58.27 | 57.65 | 58.12 | 972,142 | +0.20(+0.34%) |
Jun 15, 2015 | 57.85 | 58.09 | 57.58 | 57.92 | 948,324 | -0.46(-0.78%) |
Jun 12, 2015 | 58.51 | 58.51 | 58.20 | 58.37 | 784,158 | -0.44(-0.75%) |
Jun 11, 2015 | 58.75 | 58.89 | 58.55 | 58.81 | 722,780 | +0.06(+0.10%) |
Jun 10, 2015 | 58.37 | 58.76 | 58.10 | 58.75 | 988,750 | +0.67(+1.15%) |
Jun 09, 2015 | 58.04 | 58.45 | 57.85 | 58.08 | 1,174,087 | +0.38(+0.66%) |
Jun 08, 2015 | 57.83 | 58.03 | 57.57 | 57.70 | 2,412,545 | -0.34(-0.58%) |
Jun 05, 2015 | 57.65 | 58.08 | 57.29 | 58.04 | 939,663 | +0.30(+0.52%) |
Jun 04, 2015 | 57.99 | 58.26 | 57.45 | 57.75 | 1,091,390 | -0.70(-1.20%) |
Jun 03, 2015 | 57.92 | 58.71 | 57.53 | 58.45 | 1,284,299 | +0.84(+1.47%) |
Jun 02, 2015 | 57.14 | 57.92 | 56.71 | 57.60 | 1,155,445 | +0.43(+0.75%) |