Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.33 | 55.93 | 52.82 | 55.23 | 2,440,995 | +1.40(+2.60%) |
Aug 28, 2015 | 52.59 | 56.05 | 52.21 | 53.84 | 1,990,024 | +0.70(+1.31%) |
Aug 27, 2015 | 51.37 | 54.73 | 50.62 | 53.14 | 2,072,804 | +2.92(+5.81%) |
Aug 26, 2015 | 50.54 | 50.62 | 48.76 | 50.22 | 1,365,769 | +1.03(+2.09%) |
Aug 25, 2015 | 52.83 | 53.20 | 49.17 | 49.19 | 1,663,574 | -0.75(-1.51%) |
Aug 24, 2015 | 52.44 | 53.21 | 48.80 | 49.94 | 2,500,825 | -3.88(-7.21%) |
Aug 21, 2015 | 56.06 | 56.80 | 53.65 | 53.83 | 2,470,986 | -2.98(-5.24%) |
Aug 20, 2015 | 58.24 | 58.46 | 56.74 | 56.80 | 1,305,986 | -1.30(-2.24%) |
Aug 19, 2015 | 58.84 | 59.15 | 56.66 | 58.11 | 1,310,353 | -1.25(-2.10%) |
Aug 18, 2015 | 58.79 | 59.43 | 57.75 | 59.35 | 947,225 | +0.95(+1.62%) |
Aug 17, 2015 | 59.26 | 59.55 | 57.91 | 58.41 | 1,220,507 | -1.37(-2.29%) |
Aug 14, 2015 | 58.55 | 60.01 | 57.91 | 59.77 | 1,857,978 | +1.80(+3.11%) |
Aug 13, 2015 | 57.19 | 58.28 | 56.63 | 57.97 | 3,189,678 | -0.66(-1.12%) |
Aug 12, 2015 | 57.06 | 59.21 | 56.59 | 58.62 | 1,284,750 | +1.30(+2.27%) |
Aug 11, 2015 | 55.90 | 57.52 | 55.00 | 57.32 | 1,062,238 | +0.55(+0.97%) |
Aug 10, 2015 | 55.88 | 57.39 | 55.66 | 56.77 | 1,764,406 | +1.09(+1.96%) |
Aug 07, 2015 | 56.67 | 58.02 | 55.35 | 55.68 | 1,421,727 | -1.33(-2.33%) |
Aug 06, 2015 | 55.32 | 57.39 | 53.29 | 57.01 | 2,432,968 | +1.71(+3.09%) |
Aug 05, 2015 | 55.80 | 56.61 | 54.60 | 55.30 | 2,114,896 | +0.31(+0.56%) |
Aug 04, 2015 | 54.55 | 56.09 | 54.34 | 54.99 | 1,902,452 | +0.95(+1.75%) |
Aug 03, 2015 | 54.03 | 56.16 | 53.71 | 54.05 | 1,610,742 | -0.39(-0.71%) |
Jul 31, 2015 | 54.39 | 55.46 | 53.79 | 54.43 | 1,577,840 | -0.31(-0.56%) |
Jul 30, 2015 | 54.48 | 55.53 | 53.33 | 54.74 | 1,908,062 | +0.02(+0.04%) |
Jul 29, 2015 | 52.27 | 54.93 | 51.76 | 54.72 | 1,713,936 | +2.15(+4.09%) |
Jul 28, 2015 | 51.36 | 53.06 | 50.62 | 52.57 | 898,317 | +1.37(+2.67%) |
Jul 27, 2015 | 51.00 | 51.96 | 50.33 | 51.20 | 1,395,929 | -0.49(-0.94%) |
Jul 24, 2015 | 53.70 | 53.76 | 51.05 | 51.68 | 2,237,905 | -1.93(-3.61%) |
Jul 23, 2015 | 53.58 | 53.95 | 51.80 | 53.62 | 2,242,628 | +0.04(+0.08%) |
Jul 22, 2015 | 52.85 | 53.74 | 52.08 | 53.58 | 1,653,305 | +0.22(+0.41%) |
Jul 21, 2015 | 52.69 | 54.07 | 52.30 | 53.36 | 1,524,683 | +0.92(+1.76%) |
Jul 20, 2015 | 53.43 | 53.55 | 51.91 | 52.44 | 1,646,375 | -1.16(-2.17%) |
Jul 17, 2015 | 55.90 | 55.90 | 53.26 | 53.60 | 2,463,976 | -2.36(-4.22%) |
Jul 16, 2015 | 57.32 | 58.03 | 55.37 | 55.96 | 1,243,967 | -1.21(-2.12%) |
Jul 15, 2015 | 58.81 | 59.00 | 56.60 | 57.18 | 1,190,565 | -2.14(-3.61%) |
Jul 14, 2015 | 58.00 | 60.03 | 57.71 | 59.32 | 1,300,807 | +1.64(+2.85%) |
Jul 13, 2015 | 57.04 | 57.80 | 56.64 | 57.68 | 966,155 | +0.34(+0.59%) |
Jul 10, 2015 | 57.67 | 57.98 | 56.27 | 57.34 | 1,203,623 | +0.02(+0.04%) |
Jul 09, 2015 | 56.80 | 58.16 | 56.69 | 57.31 | 1,655,782 | +1.27(+2.27%) |
Jul 08, 2015 | 56.88 | 57.93 | 55.22 | 56.04 | 1,264,074 | -1.43(-2.49%) |
Jul 07, 2015 | 56.67 | 57.56 | 54.64 | 57.48 | 2,298,852 | +0.69(+1.21%) |
Jul 06, 2015 | 58.16 | 59.31 | 56.54 | 56.79 | 1,696,246 | -2.36(-3.99%) |
Jul 02, 2015 | 58.90 | 59.15 | 59.15 | 59.15 | 1,030,137 | +0.25(+0.43%) |
Jul 01, 2015 | 61.80 | 62.57 | 58.71 | 58.90 | 1,782,563 | -2.07(-3.40%) |
Jun 30, 2015 | 61.43 | 61.72 | 59.34 | 60.97 | 1,495,213 | +0.18(+0.29%) |
Jun 29, 2015 | 60.06 | 61.42 | 59.64 | 60.79 | 1,519,457 | -0.07(-0.12%) |
Jun 26, 2015 | 61.05 | 61.73 | 59.35 | 60.86 | 9,493,911 | -0.92(-1.49%) |
Jun 25, 2015 | 62.98 | 63.02 | 61.60 | 61.79 | 917,347 | -1.27(-2.01%) |
Jun 24, 2015 | 64.71 | 65.26 | 62.90 | 63.05 | 927,189 | -1.57(-2.42%) |
Jun 23, 2015 | 63.68 | 64.80 | 63.03 | 64.62 | 1,049,388 | +0.87(+1.37%) |
Jun 22, 2015 | 62.59 | 64.22 | 61.61 | 63.74 | 1,204,494 | +1.77(+2.86%) |
Jun 19, 2015 | 61.90 | 63.61 | 61.87 | 61.97 | 1,742,069 | -1.58(-2.48%) |
Jun 18, 2015 | 64.58 | 65.22 | 63.48 | 63.55 | 811,097 | -0.66(-1.03%) |
Jun 17, 2015 | 65.89 | 66.72 | 63.52 | 64.21 | 868,077 | -1.10(-1.68%) |
Jun 16, 2015 | 64.47 | 65.65 | 63.96 | 65.31 | 735,827 | +0.70(+1.08%) |
Jun 15, 2015 | 64.73 | 64.88 | 63.95 | 64.62 | 1,058,869 | -0.61(-0.94%) |
Jun 12, 2015 | 65.35 | 65.35 | 64.61 | 65.23 | 536,465 | -0.32(-0.48%) |
Jun 11, 2015 | 65.89 | 66.19 | 65.36 | 65.55 | 547,630 | -0.32(-0.48%) |
Jun 10, 2015 | 65.59 | 66.31 | 64.92 | 65.86 | 844,770 | +1.16(+1.80%) |
Jun 09, 2015 | 64.15 | 65.45 | 64.15 | 64.70 | 910,870 | +0.94(+1.47%) |
Jun 08, 2015 | 63.32 | 65.05 | 62.83 | 63.76 | 1,255,286 | +0.46(+0.73%) |
Jun 05, 2015 | 61.68 | 64.30 | 61.46 | 63.30 | 1,223,275 | +1.46(+2.35%) |
Jun 04, 2015 | 62.27 | 62.34 | 61.13 | 61.84 | 914,923 | -0.97(-1.55%) |
Jun 03, 2015 | 63.86 | 63.98 | 62.72 | 62.81 | 1,016,561 | -1.11(-1.73%) |
Jun 02, 2015 | 64.13 | 64.95 | 63.60 | 63.92 | 788,700 | +0.06(+0.09%) |