Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 56.75 | 57.21 | 55.17 | 56.45 | 12,066,420 | +1.31(+2.38%) |
Aug 28, 2015 | 53.64 | 55.16 | 53.61 | 55.13 | 6,849,683 | +1.58(+2.95%) |
Aug 27, 2015 | 53.56 | 54.64 | 52.24 | 53.56 | 8,144,577 | +1.23(+2.35%) |
Aug 26, 2015 | 51.76 | 52.38 | 50.37 | 52.33 | 6,405,900 | +1.96(+3.90%) |
Aug 25, 2015 | 52.56 | 52.91 | 50.26 | 50.37 | 6,627,773 | -0.79(-1.55%) |
Aug 24, 2015 | 51.35 | 52.88 | 49.82 | 51.16 | 9,875,498 | -2.91(-5.39%) |
Aug 21, 2015 | 56.18 | 56.45 | 54.02 | 54.07 | 10,300,225 | -2.71(-4.77%) |
Aug 20, 2015 | 57.28 | 58.38 | 56.70 | 56.78 | 5,235,825 | -0.91(-1.57%) |
Aug 19, 2015 | 59.04 | 59.20 | 57.38 | 57.68 | 6,882,351 | -1.75(-2.94%) |
Aug 18, 2015 | 59.02 | 59.66 | 58.81 | 59.43 | 3,525,481 | +0.14(+0.23%) |
Aug 17, 2015 | 58.48 | 59.35 | 58.29 | 59.30 | 3,623,250 | +0.54(+0.92%) |
Aug 14, 2015 | 59.04 | 59.62 | 58.41 | 58.75 | 4,590,266 | -0.56(-0.94%) |
Aug 13, 2015 | 59.40 | 60.25 | 58.89 | 59.31 | 5,850,992 | -0.49(-0.81%) |
Aug 12, 2015 | 59.12 | 60.17 | 58.24 | 59.80 | 7,130,270 | +0.44(+0.74%) |
Aug 11, 2015 | 57.49 | 59.43 | 57.37 | 59.36 | 5,054,019 | +0.84(+1.43%) |
Aug 10, 2015 | 56.78 | 58.53 | 56.73 | 58.52 | 5,466,735 | +2.06(+3.64%) |
Aug 07, 2015 | 56.21 | 57.16 | 56.00 | 56.46 | 4,187,243 | -0.01(-0.02%) |
Aug 06, 2015 | 55.63 | 56.63 | 55.27 | 56.48 | 6,494,061 | +0.96(+1.74%) |
Aug 05, 2015 | 56.43 | 57.05 | 55.45 | 55.51 | 4,375,168 | +0.01(+0.03%) |
Aug 04, 2015 | 56.10 | 56.33 | 55.38 | 55.50 | 5,077,837 | -0.30(-0.53%) |
Aug 03, 2015 | 55.79 | 56.89 | 55.49 | 55.80 | 5,760,367 | -0.58(-1.03%) |
Jul 31, 2015 | 55.65 | 57.18 | 55.25 | 56.38 | 5,098,707 | +0.27(+0.48%) |
Jul 30, 2015 | 56.37 | 56.72 | 55.58 | 56.11 | 5,698,187 | -0.65(-1.14%) |
Jul 29, 2015 | 55.70 | 56.86 | 55.63 | 56.75 | 6,176,123 | +0.98(+1.75%) |
Jul 28, 2015 | 54.46 | 56.07 | 54.19 | 55.77 | 6,746,415 | +1.37(+2.52%) |
Jul 27, 2015 | 55.31 | 55.34 | 53.50 | 54.41 | 10,841,060 | -1.64(-2.92%) |
Jul 24, 2015 | 57.68 | 57.84 | 55.53 | 56.04 | 7,582,447 | -1.67(-2.90%) |
Jul 23, 2015 | 58.23 | 58.49 | 57.59 | 57.72 | 2,975,776 | -0.31(-0.54%) |
Jul 22, 2015 | 58.04 | 58.75 | 57.58 | 58.03 | 5,253,540 | -0.11(-0.18%) |
Jul 21, 2015 | 58.36 | 58.86 | 57.78 | 58.14 | 3,123,394 | -0.25(-0.43%) |
Jul 20, 2015 | 58.95 | 59.03 | 58.32 | 58.38 | 4,364,605 | -0.65(-1.09%) |
Jul 17, 2015 | 59.01 | 59.07 | 58.22 | 59.03 | 3,528,516 | +0.02(+0.04%) |
Jul 16, 2015 | 58.45 | 59.17 | 58.16 | 59.01 | 4,256,074 | +1.02(+1.76%) |
Jul 15, 2015 | 58.71 | 59.11 | 57.74 | 57.99 | 5,270,648 | -1.24(-2.10%) |
Jul 14, 2015 | 58.78 | 59.85 | 58.78 | 59.23 | 6,887,794 | +0.07(+0.12%) |
Jul 13, 2015 | 58.18 | 59.74 | 58.18 | 59.16 | 5,850,477 | +1.37(+2.37%) |
Jul 10, 2015 | 56.63 | 58.04 | 56.49 | 57.79 | 4,563,401 | +1.45(+2.57%) |
Jul 09, 2015 | 56.45 | 56.73 | 56.16 | 56.34 | 5,413,793 | +0.67(+1.21%) |
Jul 08, 2015 | 58.04 | 58.05 | 55.36 | 55.67 | 6,364,078 | -2.73(-4.68%) |
Jul 07, 2015 | 58.14 | 58.60 | 56.68 | 58.40 | 5,881,221 | +0.57(+0.99%) |
Jul 06, 2015 | 57.01 | 58.00 | 56.55 | 57.82 | 5,610,530 | +0.06(+0.11%) |
Jul 02, 2015 | 57.77 | 57.76 | 57.76 | 57.76 | 4,778,816 | +0.11(+0.18%) |
Jul 01, 2015 | 57.19 | 58.05 | 57.10 | 57.65 | 5,329,804 | +0.52(+0.92%) |
Jun 30, 2015 | 56.19 | 57.70 | 56.15 | 57.13 | 6,651,324 | +1.47(+2.64%) |
Jun 29, 2015 | 55.85 | 56.31 | 55.64 | 55.66 | 6,893,147 | -0.80(-1.42%) |
Jun 26, 2015 | 55.88 | 56.50 | 55.71 | 56.46 | 12,343,731 | +0.52(+0.93%) |
Jun 25, 2015 | 56.16 | 56.39 | 55.90 | 55.94 | 3,310,681 | -0.21(-0.38%) |
Jun 24, 2015 | 56.52 | 56.82 | 55.99 | 56.16 | 4,380,442 | -0.79(-1.39%) |
Jun 23, 2015 | 56.59 | 57.16 | 56.42 | 56.95 | 3,459,209 | +0.50(+0.89%) |
Jun 22, 2015 | 56.75 | 56.75 | 55.98 | 56.45 | 4,446,094 | -0.05(-0.09%) |
Jun 19, 2015 | 56.43 | 57.17 | 56.43 | 56.50 | 4,273,719 | -0.26(-0.45%) |
Jun 18, 2015 | 55.96 | 57.07 | 55.94 | 56.75 | 3,536,740 | +0.84(+1.51%) |
Jun 17, 2015 | 56.13 | 56.49 | 55.26 | 55.91 | 3,947,241 | +0.32(+0.57%) |
Jun 16, 2015 | 55.31 | 55.63 | 54.80 | 55.59 | 3,540,921 | +0.22(+0.40%) |
Jun 15, 2015 | 55.10 | 55.38 | 54.72 | 55.37 | 3,590,978 | +0.30(+0.55%) |
Jun 12, 2015 | 55.43 | 55.55 | 54.56 | 55.07 | 3,630,587 | -0.72(-1.30%) |
Jun 11, 2015 | 55.30 | 56.23 | 54.95 | 55.79 | 4,408,661 | +0.62(+1.12%) |
Jun 10, 2015 | 54.90 | 55.56 | 54.73 | 55.17 | 5,076,713 | +0.72(+1.32%) |
Jun 09, 2015 | 54.85 | 55.18 | 54.41 | 54.46 | 4,770,917 | -0.28(-0.51%) |
Jun 08, 2015 | 54.68 | 55.14 | 54.49 | 54.73 | 4,716,296 | -0.62(-1.11%) |
Jun 05, 2015 | 54.77 | 55.75 | 54.77 | 55.35 | 2,727,708 | +0.48(+0.87%) |
Jun 04, 2015 | 55.11 | 55.36 | 54.73 | 54.87 | 3,698,736 | -0.65(-1.17%) |
Jun 03, 2015 | 55.87 | 55.92 | 55.12 | 55.53 | 4,510,240 | -0.57(-1.01%) |
Jun 02, 2015 | 56.29 | 56.38 | 55.65 | 56.09 | 4,627,549 | -0.18(-0.32%) |