Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.75 | 54.03 | 53.32 | 53.75 | 1,746,117 | -0.39(-0.72%) |
Aug 28, 2015 | 53.91 | 54.20 | 53.70 | 54.14 | 1,883,045 | -0.37(-0.69%) |
Aug 27, 2015 | 53.52 | 54.68 | 53.52 | 54.52 | 2,961,582 | +1.56(+2.95%) |
Aug 26, 2015 | 52.06 | 53.19 | 51.74 | 52.95 | 4,563,547 | +1.85(+3.63%) |
Aug 25, 2015 | 53.99 | 53.99 | 51.09 | 51.10 | 4,077,269 | -0.99(-1.90%) |
Aug 24, 2015 | 51.10 | 53.92 | 50.67 | 52.09 | 5,529,764 | -1.82(-3.38%) |
Aug 21, 2015 | 54.87 | 55.17 | 53.85 | 53.91 | 4,057,959 | -1.38(-2.49%) |
Aug 20, 2015 | 56.24 | 56.24 | 53.84 | 55.29 | 2,018,571 | -1.15(-2.04%) |
Aug 19, 2015 | 56.81 | 57.02 | 56.16 | 56.44 | 1,202,590 | -0.65(-1.14%) |
Aug 18, 2015 | 58.01 | 58.01 | 56.87 | 57.09 | 904,798 | +0.08(+0.14%) |
Aug 17, 2015 | 56.46 | 57.05 | 56.42 | 57.01 | 1,095,267 | +0.12(+0.21%) |
Aug 14, 2015 | 56.53 | 56.95 | 56.46 | 56.89 | 1,032,625 | +0.18(+0.32%) |
Aug 13, 2015 | 56.37 | 57.10 | 56.10 | 56.71 | 1,313,227 | +0.27(+0.48%) |
Aug 12, 2015 | 56.64 | 56.65 | 55.37 | 56.44 | 3,356,929 | -0.53(-0.93%) |
Aug 11, 2015 | 57.34 | 57.34 | 56.75 | 56.97 | 1,512,398 | -0.53(-0.92%) |
Aug 10, 2015 | 57.22 | 57.51 | 57.02 | 57.50 | 1,580,365 | +0.79(+1.38%) |
Aug 07, 2015 | 56.88 | 57.04 | 56.33 | 56.72 | 1,296,847 | -0.04(-0.07%) |
Aug 06, 2015 | 57.47 | 57.49 | 56.43 | 56.75 | 1,556,790 | -0.44(-0.77%) |
Aug 05, 2015 | 57.84 | 57.95 | 56.89 | 57.19 | 2,088,518 | -0.43(-0.74%) |
Aug 04, 2015 | 57.77 | 58.16 | 57.38 | 57.62 | 1,488,239 | -0.14(-0.25%) |
Aug 03, 2015 | 57.68 | 57.88 | 57.37 | 57.76 | 1,471,042 | +0.08(+0.14%) |
Jul 31, 2015 | 58.05 | 58.32 | 57.60 | 57.68 | 1,914,571 | -0.28(-0.48%) |
Jul 30, 2015 | 57.65 | 58.20 | 57.60 | 57.96 | 1,571,499 | -0.04(-0.08%) |
Jul 29, 2015 | 57.87 | 58.16 | 57.53 | 58.00 | 1,477,997 | +0.30(+0.52%) |
Jul 28, 2015 | 57.86 | 57.87 | 57.32 | 57.70 | 1,394,325 | +0.40(+0.69%) |
Jul 27, 2015 | 57.27 | 57.51 | 56.50 | 57.31 | 1,909,354 | -0.16(-0.27%) |
Jul 24, 2015 | 57.66 | 58.00 | 56.83 | 57.46 | 2,293,268 | -0.33(-0.57%) |
Jul 23, 2015 | 58.38 | 59.06 | 57.61 | 57.79 | 3,142,321 | -1.09(-1.85%) |
Jul 22, 2015 | 59.13 | 59.24 | 58.67 | 58.88 | 2,191,877 | -0.25(-0.42%) |
Jul 21, 2015 | 59.18 | 59.63 | 58.88 | 59.13 | 1,376,987 | -0.21(-0.35%) |
Jul 20, 2015 | 59.48 | 59.54 | 59.12 | 59.34 | 1,059,767 | -0.05(-0.09%) |
Jul 17, 2015 | 59.20 | 59.45 | 59.09 | 59.39 | 1,579,123 | -0.07(-0.11%) |
Jul 16, 2015 | 58.85 | 59.47 | 58.64 | 59.46 | 1,957,628 | +0.99(+1.69%) |
Jul 15, 2015 | 58.62 | 58.73 | 58.23 | 58.47 | 1,489,062 | +0.07(+0.13%) |
Jul 14, 2015 | 58.59 | 58.68 | 58.26 | 58.40 | 1,441,011 | -0.16(-0.28%) |
Jul 13, 2015 | 58.43 | 58.62 | 58.13 | 58.56 | 1,617,774 | +0.66(+1.14%) |
Jul 10, 2015 | 57.94 | 58.01 | 57.52 | 57.91 | 1,595,942 | +0.61(+1.07%) |
Jul 09, 2015 | 57.39 | 57.71 | 57.19 | 57.29 | 2,716,306 | +0.63(+1.11%) |
Jul 08, 2015 | 57.19 | 57.40 | 56.54 | 56.66 | 2,492,268 | -1.08(-1.87%) |
Jul 07, 2015 | 57.67 | 57.81 | 56.75 | 57.74 | 2,024,784 | +0.21(+0.37%) |
Jul 06, 2015 | 57.19 | 57.72 | 57.11 | 57.53 | 1,882,716 | -0.31(-0.53%) |
Jul 02, 2015 | 58.26 | 57.84 | 57.84 | 57.84 | 1,514,498 | -0.25(-0.44%) |
Jul 01, 2015 | 58.68 | 58.93 | 57.94 | 58.09 | 2,114,736 | -0.04(-0.06%) |
Jun 30, 2015 | 58.65 | 58.97 | 57.80 | 58.13 | 2,284,331 | +0.19(+0.34%) |
Jun 29, 2015 | 57.99 | 59.05 | 57.88 | 57.94 | 2,857,103 | -1.44(-2.43%) |
Jun 26, 2015 | 59.11 | 59.66 | 58.86 | 59.38 | 2,757,964 | +1.00(+1.72%) |
Jun 25, 2015 | 58.83 | 59.05 | 58.32 | 58.38 | 1,962,056 | -0.50(-0.85%) |
Jun 24, 2015 | 58.95 | 59.33 | 58.85 | 58.88 | 2,239,830 | -0.16(-0.28%) |
Jun 23, 2015 | 59.26 | 59.33 | 58.92 | 59.04 | 2,504,732 | -0.09(-0.15%) |
Jun 22, 2015 | 59.29 | 59.69 | 59.00 | 59.13 | 1,801,917 | +0.16(+0.28%) |
Jun 19, 2015 | 59.44 | 59.63 | 58.97 | 58.97 | 2,476,802 | -0.59(-1.00%) |
Jun 18, 2015 | 59.10 | 59.80 | 59.10 | 59.56 | 1,836,049 | +0.67(+1.14%) |
Jun 17, 2015 | 59.06 | 59.26 | 58.80 | 58.89 | 1,611,344 | -0.02(-0.04%) |
Jun 16, 2015 | 58.07 | 58.97 | 58.07 | 58.91 | 1,464,467 | +0.56(+0.96%) |
Jun 15, 2015 | 58.05 | 58.56 | 57.89 | 58.35 | 2,094,031 | -0.22(-0.38%) |
Jun 12, 2015 | 58.94 | 58.95 | 58.44 | 58.58 | 1,389,905 | -0.48(-0.81%) |
Jun 11, 2015 | 59.06 | 59.23 | 58.76 | 59.06 | 1,981,699 | +0.46(+0.79%) |
Jun 10, 2015 | 58.40 | 58.70 | 58.32 | 58.59 | 2,040,543 | +0.57(+0.99%) |
Jun 09, 2015 | 58.64 | 58.40 | 58.00 | 58.02 | 2,361,784 | -0.38(-0.65%) |
Jun 08, 2015 | 58.73 | 59.14 | 58.36 | 58.40 | 1,847,222 | -0.45(-0.77%) |
Jun 05, 2015 | 59.17 | 59.22 | 58.59 | 58.85 | 1,759,142 | +0.01(+0.03%) |
Jun 04, 2015 | 59.29 | 59.38 | 58.65 | 58.84 | 2,191,794 | -0.57(-0.96%) |
Jun 03, 2015 | 59.84 | 60.03 | 59.10 | 59.41 | 3,765,457 | -0.23(-0.39%) |
Jun 02, 2015 | 59.74 | 59.89 | 59.30 | 59.64 | 2,154,179 | -0.39(-0.66%) |