Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.15 | 60.19 | 58.65 | 58.68 | 1,185,716 | -1.52(-2.53%) |
Aug 28, 2015 | 60.00 | 60.33 | 59.12 | 60.20 | 953,771 | +0.19(+0.32%) |
Aug 27, 2015 | 58.99 | 60.34 | 58.37 | 60.01 | 1,079,321 | +1.62(+2.77%) |
Aug 26, 2015 | 58.14 | 58.51 | 57.16 | 58.39 | 750,507 | +1.25(+2.20%) |
Aug 25, 2015 | 59.11 | 62.09 | 57.09 | 57.13 | 1,257,442 | -0.84(-1.46%) |
Aug 24, 2015 | 58.72 | 59.95 | 57.95 | 57.98 | 1,192,493 | -2.48(-4.10%) |
Aug 21, 2015 | 61.08 | 61.64 | 60.46 | 60.46 | 1,259,523 | -1.40(-2.26%) |
Aug 20, 2015 | 62.00 | 62.43 | 61.66 | 61.85 | 962,791 | -0.59(-0.94%) |
Aug 19, 2015 | 62.41 | 62.93 | 61.79 | 62.44 | 1,580,358 | -0.55(-0.87%) |
Aug 18, 2015 | 62.41 | 63.03 | 62.41 | 62.99 | 738,791 | +0.17(+0.27%) |
Aug 17, 2015 | 62.11 | 62.84 | 61.46 | 62.81 | 657,811 | +0.98(+1.58%) |
Aug 14, 2015 | 60.97 | 61.88 | 60.62 | 61.84 | 643,867 | +0.88(+1.45%) |
Aug 13, 2015 | 60.67 | 61.12 | 60.25 | 60.96 | 1,245,740 | +0.01(+0.01%) |
Aug 12, 2015 | 60.99 | 61.21 | 60.41 | 60.95 | 684,015 | -0.06(-0.10%) |
Aug 11, 2015 | 60.43 | 61.37 | 60.22 | 61.01 | 898,400 | +0.40(+0.67%) |
Aug 10, 2015 | 60.87 | 61.14 | 60.40 | 60.60 | 701,906 | -0.02(-0.04%) |
Aug 07, 2015 | 60.08 | 60.85 | 59.69 | 60.63 | 672,215 | +0.49(+0.81%) |
Aug 06, 2015 | 59.57 | 60.31 | 59.04 | 60.14 | 866,776 | +0.63(+1.07%) |
Aug 05, 2015 | 60.10 | 60.69 | 59.28 | 59.51 | 869,010 | -0.55(-0.91%) |
Aug 04, 2015 | 60.53 | 60.93 | 59.97 | 60.05 | 896,578 | -0.56(-0.92%) |
Aug 03, 2015 | 60.08 | 60.68 | 59.90 | 60.61 | 825,265 | +0.63(+1.05%) |
Jul 31, 2015 | 59.78 | 60.44 | 59.51 | 59.98 | 902,922 | +0.81(+1.38%) |
Jul 30, 2015 | 58.44 | 59.60 | 57.74 | 59.17 | 1,673,498 | +2.13(+3.73%) |
Jul 29, 2015 | 56.95 | 57.08 | 56.44 | 57.04 | 826,388 | +0.07(+0.12%) |
Jul 28, 2015 | 57.27 | 57.41 | 56.70 | 56.98 | 485,490 | -0.28(-0.48%) |
Jul 27, 2015 | 57.30 | 57.90 | 57.15 | 57.25 | 511,537 | -0.04(-0.07%) |
Jul 24, 2015 | 57.33 | 57.57 | 57.19 | 57.29 | 457,926 | -0.07(-0.12%) |
Jul 23, 2015 | 58.10 | 58.13 | 56.98 | 57.36 | 626,957 | -0.65(-1.12%) |
Jul 22, 2015 | 58.03 | 58.69 | 57.78 | 58.01 | 489,427 | -0.07(-0.12%) |
Jul 21, 2015 | 58.34 | 58.58 | 57.85 | 58.07 | 632,303 | +0.07(+0.12%) |
Jul 20, 2015 | 57.33 | 58.28 | 57.24 | 58.01 | 702,709 | +0.47(+0.82%) |
Jul 17, 2015 | 57.72 | 57.84 | 57.20 | 57.54 | 574,011 | -0.02(-0.04%) |
Jul 16, 2015 | 57.16 | 57.61 | 57.07 | 57.56 | 534,368 | +0.59(+1.04%) |
Jul 15, 2015 | 56.78 | 57.20 | 56.37 | 56.97 | 584,515 | +0.04(+0.07%) |
Jul 14, 2015 | 56.79 | 57.22 | 56.33 | 56.93 | 508,253 | +0.36(+0.63%) |
Jul 13, 2015 | 57.15 | 57.69 | 56.34 | 56.57 | 620,890 | -0.08(-0.14%) |
Jul 10, 2015 | 56.68 | 57.33 | 56.57 | 56.65 | 619,345 | +0.12(+0.21%) |
Jul 09, 2015 | 56.51 | 57.03 | 56.01 | 56.54 | 975,860 | +0.41(+0.72%) |
Jul 08, 2015 | 56.39 | 56.60 | 55.95 | 56.13 | 562,502 | -0.38(-0.68%) |
Jul 07, 2015 | 56.37 | 56.81 | 56.17 | 56.51 | 692,420 | +0.60(+1.07%) |
Jul 06, 2015 | 55.50 | 56.06 | 55.50 | 55.92 | 707,348 | +0.20(+0.36%) |
Jul 02, 2015 | 55.71 | 55.72 | 55.72 | 55.72 | 619,371 | +0.47(+0.84%) |
Jul 01, 2015 | 54.32 | 55.25 | 53.59 | 55.25 | 1,336,915 | +1.43(+2.66%) |
Jun 30, 2015 | 54.47 | 54.47 | 53.75 | 53.82 | 764,496 | -0.35(-0.65%) |
Jun 29, 2015 | 54.62 | 55.25 | 54.13 | 54.17 | 683,195 | -0.47(-0.85%) |
Jun 26, 2015 | 54.19 | 54.76 | 53.81 | 54.64 | 452,085 | +0.48(+0.89%) |
Jun 25, 2015 | 54.61 | 54.70 | 54.13 | 54.16 | 445,816 | -0.49(-0.89%) |
Jun 24, 2015 | 54.77 | 55.18 | 54.58 | 54.64 | 598,417 | -0.12(-0.22%) |
Jun 23, 2015 | 55.04 | 55.48 | 54.39 | 54.76 | 405,302 | -0.37(-0.67%) |
Jun 22, 2015 | 55.72 | 55.94 | 55.10 | 55.13 | 427,030 | -0.44(-0.78%) |
Jun 19, 2015 | 55.15 | 55.87 | 55.15 | 55.57 | 1,175,306 | +0.02(+0.04%) |
Jun 18, 2015 | 54.78 | 55.93 | 54.62 | 55.55 | 692,337 | +0.86(+1.58%) |
Jun 17, 2015 | 54.87 | 54.90 | 54.16 | 54.68 | 1,380,890 | -0.07(-0.12%) |
Jun 16, 2015 | 54.53 | 55.03 | 54.06 | 54.75 | 626,903 | +0.36(+0.67%) |
Jun 15, 2015 | 54.83 | 54.83 | 54.34 | 54.39 | 558,402 | -0.47(-0.86%) |
Jun 12, 2015 | 54.84 | 55.27 | 54.72 | 54.86 | 456,105 | +0.10(+0.18%) |
Jun 11, 2015 | 54.72 | 55.15 | 54.54 | 54.76 | 499,534 | +0.34(+0.62%) |
Jun 10, 2015 | 54.12 | 54.93 | 53.82 | 54.42 | 601,777 | +0.34(+0.63%) |
Jun 09, 2015 | 54.71 | 54.90 | 53.96 | 54.08 | 662,169 | -0.58(-1.07%) |
Jun 08, 2015 | 55.22 | 55.31 | 54.67 | 54.67 | 399,564 | -0.44(-0.80%) |
Jun 05, 2015 | 54.77 | 55.47 | 54.44 | 55.11 | 817,727 | -0.14(-0.25%) |
Jun 04, 2015 | 55.10 | 55.44 | 54.84 | 55.25 | 551,109 | +0.12(+0.21%) |
Jun 03, 2015 | 56.32 | 56.80 | 55.11 | 55.13 | 460,744 | -1.16(-2.06%) |
Jun 02, 2015 | 56.88 | 56.96 | 56.16 | 56.29 | 355,034 | -0.89(-1.56%) |