Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 57.70 | 58.16 | 56.09 | 57.39 | 11,869,244 | +1.34(+2.38%) |
Aug 28, 2015 | 54.53 | 56.07 | 54.50 | 56.05 | 6,737,753 | +1.60(+2.95%) |
Aug 27, 2015 | 54.45 | 55.55 | 53.10 | 54.45 | 8,011,487 | +1.25(+2.35%) |
Aug 26, 2015 | 52.62 | 53.25 | 51.21 | 53.20 | 6,301,222 | +2.00(+3.90%) |
Aug 25, 2015 | 53.43 | 53.79 | 51.09 | 51.20 | 6,519,469 | -0.81(-1.55%) |
Aug 24, 2015 | 52.20 | 53.76 | 50.65 | 52.01 | 9,714,124 | -2.96(-5.39%) |
Aug 21, 2015 | 57.11 | 57.39 | 54.92 | 54.97 | 10,131,910 | -2.75(-4.77%) |
Aug 20, 2015 | 58.23 | 59.35 | 57.64 | 57.72 | 5,150,267 | -0.92(-1.57%) |
Aug 19, 2015 | 60.02 | 60.19 | 58.33 | 58.64 | 6,769,887 | -1.78(-2.94%) |
Aug 18, 2015 | 60.01 | 60.65 | 59.79 | 60.42 | 3,467,872 | +0.14(+0.23%) |
Aug 17, 2015 | 59.45 | 60.33 | 59.26 | 60.28 | 3,564,042 | +0.55(+0.92%) |
Aug 14, 2015 | 60.02 | 60.61 | 59.38 | 59.73 | 4,515,257 | -0.57(-0.94%) |
Aug 13, 2015 | 60.38 | 61.25 | 59.87 | 60.30 | 5,755,382 | -0.49(-0.81%) |
Aug 12, 2015 | 60.10 | 61.17 | 59.21 | 60.79 | 7,013,756 | +0.45(+0.74%) |
Aug 11, 2015 | 58.45 | 60.42 | 58.32 | 60.34 | 4,971,432 | +0.85(+1.43%) |
Aug 10, 2015 | 57.73 | 59.50 | 57.67 | 59.49 | 5,377,404 | +2.09(+3.64%) |
Aug 07, 2015 | 57.15 | 58.11 | 56.93 | 57.40 | 4,118,820 | -0.01(-0.03%) |
Aug 06, 2015 | 56.56 | 57.57 | 56.19 | 57.41 | 6,387,943 | +0.98(+1.74%) |
Aug 05, 2015 | 57.36 | 58.00 | 56.37 | 56.43 | 4,303,674 | +0.01(+0.03%) |
Aug 04, 2015 | 57.03 | 57.27 | 56.30 | 56.42 | 4,994,861 | -0.30(-0.53%) |
Aug 03, 2015 | 56.72 | 57.84 | 56.41 | 56.72 | 5,666,237 | -0.59(-1.03%) |
Jul 31, 2015 | 56.57 | 58.13 | 56.17 | 57.31 | 5,015,390 | +0.27(+0.48%) |
Jul 30, 2015 | 57.31 | 57.66 | 56.51 | 57.04 | 5,605,073 | -0.66(-1.14%) |
Jul 29, 2015 | 56.63 | 57.80 | 56.55 | 57.70 | 6,075,200 | +0.99(+1.75%) |
Jul 28, 2015 | 55.37 | 57.00 | 55.09 | 56.70 | 6,636,173 | +1.39(+2.52%) |
Jul 27, 2015 | 56.23 | 56.26 | 54.39 | 55.31 | 10,663,908 | -1.67(-2.92%) |
Jul 24, 2015 | 58.64 | 58.80 | 56.45 | 56.98 | 7,458,543 | -1.70(-2.90%) |
Jul 23, 2015 | 59.20 | 59.46 | 58.55 | 58.68 | 2,927,149 | -0.32(-0.54%) |
Jul 22, 2015 | 59.00 | 59.73 | 58.54 | 58.99 | 5,167,693 | -0.11(-0.18%) |
Jul 21, 2015 | 59.33 | 59.84 | 58.74 | 59.10 | 3,072,356 | -0.25(-0.43%) |
Jul 20, 2015 | 59.93 | 60.01 | 59.29 | 59.35 | 4,293,284 | -0.66(-1.09%) |
Jul 17, 2015 | 59.99 | 60.05 | 59.19 | 60.01 | 3,470,857 | +0.02(+0.04%) |
Jul 16, 2015 | 59.42 | 60.15 | 59.13 | 59.99 | 4,186,526 | +1.04(+1.76%) |
Jul 15, 2015 | 59.69 | 60.09 | 58.70 | 58.95 | 5,184,521 | -1.26(-2.10%) |
Jul 14, 2015 | 59.76 | 60.84 | 59.76 | 60.21 | 6,775,242 | +0.07(+0.12%) |
Jul 13, 2015 | 59.15 | 60.73 | 59.15 | 60.14 | 5,754,876 | +1.39(+2.37%) |
Jul 10, 2015 | 57.57 | 59.00 | 57.43 | 58.75 | 4,488,831 | +1.47(+2.57%) |
Jul 09, 2015 | 57.39 | 57.67 | 57.09 | 57.28 | 5,325,327 | +0.68(+1.21%) |
Jul 08, 2015 | 59.01 | 59.01 | 56.28 | 56.59 | 6,260,083 | -2.78(-4.68%) |
Jul 07, 2015 | 59.10 | 59.57 | 57.62 | 59.37 | 5,785,117 | +0.58(+0.99%) |
Jul 06, 2015 | 57.96 | 58.97 | 57.49 | 58.78 | 5,518,849 | +0.06(+0.11%) |
Jul 02, 2015 | 58.73 | 58.72 | 58.72 | 58.72 | 4,700,726 | +0.11(+0.18%) |
Jul 01, 2015 | 58.14 | 59.02 | 58.05 | 58.61 | 5,242,710 | +0.53(+0.92%) |
Jun 30, 2015 | 57.13 | 58.66 | 57.08 | 58.08 | 6,542,636 | +1.49(+2.64%) |
Jun 29, 2015 | 56.77 | 57.25 | 56.56 | 56.59 | 6,780,508 | -0.81(-1.42%) |
Jun 26, 2015 | 56.81 | 57.44 | 56.64 | 57.40 | 12,142,024 | +0.53(+0.93%) |
Jun 25, 2015 | 57.09 | 57.33 | 56.82 | 56.87 | 3,256,581 | -0.22(-0.38%) |
Jun 24, 2015 | 57.46 | 57.76 | 56.92 | 57.09 | 4,308,862 | -0.81(-1.39%) |
Jun 23, 2015 | 57.53 | 58.11 | 57.36 | 57.90 | 3,402,683 | +0.51(+0.89%) |
Jun 22, 2015 | 57.69 | 57.69 | 56.91 | 57.39 | 4,373,441 | -0.05(-0.09%) |
Jun 19, 2015 | 57.37 | 58.12 | 57.37 | 57.44 | 4,203,883 | -0.26(-0.45%) |
Jun 18, 2015 | 56.89 | 58.02 | 56.87 | 57.70 | 3,478,946 | +0.86(+1.51%) |
Jun 17, 2015 | 57.06 | 57.43 | 56.17 | 56.84 | 3,882,740 | +0.32(+0.57%) |
Jun 16, 2015 | 56.23 | 56.55 | 55.71 | 56.51 | 3,483,059 | +0.22(+0.40%) |
Jun 15, 2015 | 56.02 | 56.30 | 55.63 | 56.29 | 3,532,298 | +0.31(+0.55%) |
Jun 12, 2015 | 56.35 | 56.48 | 55.47 | 55.98 | 3,571,260 | -0.74(-1.30%) |
Jun 11, 2015 | 56.22 | 57.16 | 55.86 | 56.72 | 4,336,619 | +0.63(+1.12%) |
Jun 10, 2015 | 55.81 | 56.48 | 55.64 | 56.09 | 4,993,756 | +0.73(+1.32%) |
Jun 09, 2015 | 55.76 | 56.10 | 55.32 | 55.36 | 4,692,956 | -0.28(-0.51%) |
Jun 08, 2015 | 55.59 | 56.06 | 55.40 | 55.64 | 4,639,228 | -0.63(-1.11%) |
Jun 05, 2015 | 55.68 | 56.67 | 55.68 | 56.27 | 2,683,135 | +0.48(+0.87%) |
Jun 04, 2015 | 56.02 | 56.28 | 55.64 | 55.79 | 3,638,296 | -0.66(-1.18%) |
Jun 03, 2015 | 56.80 | 56.85 | 56.03 | 56.45 | 4,436,539 | -0.58(-1.01%) |
Jun 02, 2015 | 57.23 | 57.31 | 56.57 | 57.03 | 4,551,931 | -0.18(-0.32%) |