Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 53.95 | 54.09 | 53.86 | 53.97 | 13,956,642 | +0.06(+0.12%) |
Oct 29, 2015 | 53.90 | 54.04 | 53.88 | 53.91 | 9,614,782 | -0.14(-0.26%) |
Oct 28, 2015 | 53.90 | 54.06 | 53.80 | 54.05 | 13,693,288 | +0.14(+0.27%) |
Oct 27, 2015 | 54.04 | 54.04 | 53.83 | 53.90 | 8,855,806 | -0.18(-0.33%) |
Oct 26, 2015 | 54.20 | 54.21 | 54.04 | 54.08 | 14,830,249 | -0.06(-0.10%) |
Oct 23, 2015 | 54.18 | 54.30 | 53.98 | 54.14 | 20,930,226 | +0.19(+0.35%) |
Oct 22, 2015 | 53.98 | 54.04 | 53.87 | 53.95 | 18,716,038 | +0.02(+0.04%) |
Oct 21, 2015 | 54.02 | 54.10 | 53.78 | 53.93 | 22,722,570 | -0.06(-0.11%) |
Oct 20, 2015 | 53.85 | 54.05 | 53.80 | 53.99 | 16,321,544 | +0.05(+0.09%) |
Oct 19, 2015 | 53.71 | 53.97 | 53.66 | 53.94 | 16,404,333 | +0.15(+0.27%) |
Oct 16, 2015 | 53.56 | 53.80 | 53.54 | 53.79 | 9,477,945 | +0.25(+0.46%) |
Oct 15, 2015 | 53.50 | 53.58 | 53.37 | 53.54 | 12,761,387 | +0.13(+0.24%) |
Oct 14, 2015 | 53.46 | 53.58 | 53.38 | 53.42 | 12,284,026 | -0.04(-0.07%) |
Oct 13, 2015 | 53.48 | 53.58 | 53.38 | 53.46 | 12,322,839 | -0.13(-0.24%) |
Oct 12, 2015 | 53.73 | 53.77 | 53.51 | 53.58 | 6,130,855 | -0.10(-0.19%) |
Oct 09, 2015 | 53.76 | 53.99 | 53.60 | 53.68 | 15,696,666 | +0.01(+0.01%) |
Oct 08, 2015 | 53.37 | 53.70 | 53.27 | 53.68 | 15,009,059 | +0.22(+0.41%) |
Oct 07, 2015 | 53.20 | 53.51 | 53.11 | 53.46 | 28,538,730 | +0.54(+1.03%) |
Oct 06, 2015 | 52.65 | 52.97 | 52.58 | 52.91 | 22,173,322 | +0.29(+0.55%) |
Oct 05, 2015 | 52.27 | 52.65 | 52.23 | 52.62 | 21,452,968 | +0.62(+1.20%) |
Oct 02, 2015 | 51.65 | 52.02 | 51.51 | 52.00 | 22,291,314 | +0.05(+0.10%) |
Oct 01, 2015 | 52.19 | 52.28 | 51.92 | 51.95 | 19,310,108 | -0.34(-0.64%) |
Sep 30, 2015 | 52.18 | 52.32 | 52.00 | 52.28 | 23,162,470 | +0.33(+0.63%) |
Sep 29, 2015 | 51.92 | 52.16 | 51.87 | 51.96 | 18,188,584 | -0.01(-0.01%) |
Sep 28, 2015 | 52.52 | 52.74 | 51.93 | 51.96 | 19,779,644 | -0.81(-1.53%) |
Sep 25, 2015 | 53.11 | 53.21 | 52.75 | 52.77 | 13,356,312 | -0.27(-0.51%) |
Sep 24, 2015 | 53.20 | 53.20 | 52.95 | 53.04 | 14,604,179 | -0.26(-0.49%) |
Sep 23, 2015 | 53.39 | 53.43 | 53.27 | 53.31 | 12,244,035 | -0.09(-0.18%) |
Sep 22, 2015 | 53.58 | 53.79 | 53.33 | 53.40 | 11,735,655 | -0.39(-0.72%) |
Sep 21, 2015 | 53.90 | 53.92 | 53.74 | 53.79 | 12,073,558 | -0.10(-0.19%) |
Sep 18, 2015 | 53.88 | 53.97 | 53.79 | 53.89 | 17,248,742 | -0.15(-0.28%) |
Sep 17, 2015 | 53.99 | 54.24 | 53.89 | 54.04 | 10,477,070 | +0.04(+0.08%) |
Sep 16, 2015 | 54.00 | 54.13 | 53.95 | 54.00 | 8,007,643 | -0.19(-0.36%) |
Sep 15, 2015 | 54.14 | 54.24 | 54.11 | 54.19 | 6,766,904 | -0.01(-0.02%) |
Sep 14, 2015 | 54.21 | 54.26 | 54.12 | 54.20 | 6,982,493 | -0.09(-0.17%) |
Sep 11, 2015 | 54.08 | 54.33 | 54.05 | 54.30 | 7,702,214 | -0.02(-0.03%) |
Sep 10, 2015 | 54.16 | 54.36 | 54.16 | 54.32 | 7,557,465 | +0.13(+0.24%) |
Sep 09, 2015 | 54.36 | 54.37 | 54.14 | 54.19 | 7,829,418 | -0.07(-0.13%) |
Sep 08, 2015 | 54.20 | 54.26 | 54.14 | 54.26 | 8,682,469 | +0.30(+0.55%) |
Sep 04, 2015 | 53.90 | 53.96 | 53.96 | 53.96 | 7,441,060 | -0.06(-0.10%) |
Sep 03, 2015 | 53.98 | 54.13 | 53.90 | 54.02 | 13,985,230 | +0.08(+0.14%) |
Sep 02, 2015 | 53.94 | 53.96 | 53.78 | 53.94 | 8,378,817 | +0.22(+0.41%) |
Sep 01, 2015 | 53.80 | 53.84 | 53.63 | 53.72 | 7,549,466 | -0.17(-0.32%) |
Aug 31, 2015 | 53.90 | 53.93 | 53.58 | 53.90 | 8,654,919 | -0.08(-0.14%) |
Aug 28, 2015 | 53.88 | 54.06 | 53.78 | 53.97 | 14,561,325 | +0.05(+0.09%) |
Aug 27, 2015 | 53.66 | 54.03 | 53.66 | 53.92 | 20,437,192 | +0.40(+0.75%) |
Aug 26, 2015 | 53.28 | 53.62 | 53.24 | 53.52 | 17,049,132 | +0.44(+0.84%) |
Aug 25, 2015 | 53.47 | 53.55 | 53.06 | 53.08 | 29,114,058 | +0.11(+0.20%) |
Aug 24, 2015 | 52.38 | 53.36 | 52.14 | 52.97 | 30,588,574 | -0.44(-0.82%) |
Aug 21, 2015 | 53.45 | 53.59 | 53.35 | 53.41 | 21,055,652 | -0.19(-0.36%) |
Aug 20, 2015 | 53.68 | 53.73 | 53.53 | 53.60 | 17,760,116 | -0.26(-0.49%) |
Aug 19, 2015 | 53.88 | 54.03 | 53.76 | 53.86 | 11,534,591 | -0.05(-0.09%) |
Aug 18, 2015 | 53.91 | 54.00 | 53.86 | 53.91 | 8,754,835 | -0.07(-0.13%) |
Aug 17, 2015 | 53.93 | 54.06 | 53.87 | 53.98 | 6,646,411 | +0.00(+0.00%) |
Aug 14, 2015 | 53.93 | 54.06 | 53.92 | 53.98 | 5,501,198 | +0.03(+0.06%) |
Aug 13, 2015 | 53.98 | 54.02 | 53.92 | 53.95 | 11,876,400 | -0.07(-0.13%) |
Aug 12, 2015 | 53.91 | 54.05 | 53.77 | 54.02 | 10,195,961 | -0.07(-0.14%) |
Aug 11, 2015 | 54.14 | 54.18 | 54.03 | 54.10 | 7,358,379 | -0.25(-0.46%) |
Aug 10, 2015 | 54.23 | 54.35 | 54.20 | 54.35 | 5,175,613 | +0.16(+0.29%) |
Aug 07, 2015 | 54.28 | 54.30 | 54.17 | 54.19 | 8,774,340 | -0.17(-0.31%) |
Aug 06, 2015 | 54.51 | 54.58 | 54.35 | 54.36 | 17,273,200 | -0.23(-0.41%) |
Aug 05, 2015 | 54.77 | 54.83 | 54.58 | 54.58 | 12,446,317 | -0.07(-0.14%) |
Aug 04, 2015 | 54.68 | 54.76 | 54.65 | 54.66 | 5,905,749 | +0.03(+0.06%) |