Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.72 | 54.76 | 54.40 | 54.72 | 8,524,700 | -0.08(-0.14%) |
Aug 28, 2015 | 54.71 | 54.88 | 54.60 | 54.79 | 14,342,241 | +0.05(+0.09%) |
Aug 27, 2015 | 54.48 | 54.85 | 54.48 | 54.74 | 20,129,700 | +0.41(+0.75%) |
Aug 26, 2015 | 54.10 | 54.44 | 54.05 | 54.34 | 16,792,616 | +0.45(+0.84%) |
Aug 25, 2015 | 54.29 | 54.37 | 53.87 | 53.89 | 28,676,018 | +0.11(+0.20%) |
Aug 24, 2015 | 53.18 | 54.17 | 52.94 | 53.78 | 30,128,350 | -0.44(-0.82%) |
Aug 21, 2015 | 54.27 | 54.41 | 54.17 | 54.22 | 20,738,856 | -0.20(-0.36%) |
Aug 20, 2015 | 54.50 | 54.55 | 54.34 | 54.42 | 17,492,902 | -0.27(-0.49%) |
Aug 19, 2015 | 54.70 | 54.85 | 54.58 | 54.69 | 11,361,045 | -0.05(-0.09%) |
Aug 18, 2015 | 54.74 | 54.82 | 54.68 | 54.74 | 8,623,112 | -0.07(-0.13%) |
Aug 17, 2015 | 54.75 | 54.89 | 54.69 | 54.81 | 6,546,411 | +0.00(+0.00%) |
Aug 14, 2015 | 54.75 | 54.89 | 54.74 | 54.81 | 5,418,429 | +0.03(+0.06%) |
Aug 13, 2015 | 54.80 | 54.85 | 54.74 | 54.78 | 11,697,712 | -0.07(-0.13%) |
Aug 12, 2015 | 54.73 | 54.87 | 54.59 | 54.85 | 10,042,556 | -0.08(-0.14%) |
Aug 11, 2015 | 54.97 | 55.01 | 54.86 | 54.92 | 7,247,667 | -0.25(-0.46%) |
Aug 10, 2015 | 55.05 | 55.18 | 55.03 | 55.18 | 5,097,742 | +0.16(+0.29%) |
Aug 07, 2015 | 55.11 | 55.13 | 55.00 | 55.02 | 8,642,325 | -0.17(-0.31%) |
Aug 06, 2015 | 55.35 | 55.41 | 55.18 | 55.19 | 17,013,314 | -0.23(-0.41%) |
Aug 05, 2015 | 55.61 | 55.66 | 55.42 | 55.42 | 12,259,054 | -0.08(-0.14%) |
Aug 04, 2015 | 55.52 | 55.60 | 55.48 | 55.49 | 5,816,893 | +0.03(+0.06%) |
Aug 03, 2015 | 55.58 | 55.58 | 55.44 | 55.46 | 8,537,423 | -0.10(-0.19%) |
Jul 31, 2015 | 55.59 | 55.74 | 55.55 | 55.56 | 9,398,685 | -0.09(-0.17%) |
Jul 30, 2015 | 55.46 | 55.69 | 55.46 | 55.66 | 9,701,190 | +0.16(+0.30%) |
Jul 29, 2015 | 55.17 | 55.54 | 55.17 | 55.50 | 13,994,658 | +0.32(+0.58%) |
Jul 28, 2015 | 54.93 | 55.24 | 54.91 | 55.17 | 16,577,561 | +0.30(+0.54%) |
Jul 27, 2015 | 54.96 | 55.12 | 54.83 | 54.88 | 17,512,810 | -0.23(-0.42%) |
Jul 24, 2015 | 55.27 | 55.30 | 55.08 | 55.11 | 7,445,656 | -0.16(-0.29%) |
Jul 23, 2015 | 55.28 | 55.40 | 55.27 | 55.27 | 7,786,724 | -0.03(-0.06%) |
Jul 22, 2015 | 55.50 | 55.54 | 55.28 | 55.30 | 16,747,753 | -0.36(-0.65%) |
Jul 21, 2015 | 55.72 | 55.79 | 55.65 | 55.66 | 7,765,215 | -0.10(-0.18%) |
Jul 20, 2015 | 55.99 | 56.00 | 55.75 | 55.76 | 10,671,389 | -0.26(-0.46%) |
Jul 17, 2015 | 56.21 | 56.21 | 55.96 | 56.02 | 12,330,539 | -0.15(-0.27%) |
Jul 16, 2015 | 56.15 | 56.23 | 56.14 | 56.17 | 11,911,351 | +0.09(+0.16%) |
Jul 15, 2015 | 56.08 | 56.15 | 55.99 | 56.08 | 9,472,804 | +0.00(+0.00%) |
Jul 14, 2015 | 56.05 | 56.11 | 55.99 | 56.08 | 10,059,783 | -0.06(-0.10%) |
Jul 13, 2015 | 56.16 | 56.18 | 56.04 | 56.14 | 9,687,921 | +0.05(+0.09%) |
Jul 10, 2015 | 55.96 | 56.13 | 55.94 | 56.09 | 11,237,332 | +0.32(+0.58%) |
Jul 09, 2015 | 55.87 | 56.04 | 55.77 | 55.77 | 9,959,890 | +0.13(+0.23%) |
Jul 08, 2015 | 55.69 | 55.85 | 55.62 | 55.64 | 9,095,130 | -0.28(-0.50%) |
Jul 07, 2015 | 55.79 | 55.98 | 55.67 | 55.92 | 13,308,850 | +0.04(+0.08%) |
Jul 06, 2015 | 55.95 | 56.06 | 55.84 | 55.87 | 7,471,325 | -0.18(-0.33%) |
Jul 02, 2015 | 55.99 | 56.06 | 56.06 | 56.06 | 8,844,042 | +0.21(+0.37%) |
Jul 01, 2015 | 56.10 | 56.10 | 55.81 | 55.85 | 21,554,738 | +0.01(+0.02%) |
Jun 30, 2015 | 55.81 | 55.88 | 55.70 | 55.84 | 7,812,454 | +0.26(+0.48%) |
Jun 29, 2015 | 55.75 | 55.84 | 55.57 | 55.58 | 16,152,093 | -0.38(-0.69%) |
Jun 26, 2015 | 56.12 | 56.15 | 55.93 | 55.96 | 10,627,998 | -0.16(-0.29%) |
Jun 25, 2015 | 56.32 | 56.37 | 56.12 | 56.12 | 8,232,379 | -0.17(-0.30%) |
Jun 24, 2015 | 56.41 | 56.46 | 56.29 | 56.29 | 4,193,422 | -0.15(-0.27%) |
Jun 23, 2015 | 56.45 | 56.47 | 56.45 | 56.44 | 5,525,776 | -0.04(-0.07%) |
Jun 22, 2015 | 56.53 | 56.59 | 56.37 | 56.48 | 8,007,570 | +0.11(+0.20%) |
Jun 19, 2015 | 56.44 | 56.44 | 56.25 | 56.37 | 20,014,544 | +0.03(+0.06%) |
Jun 18, 2015 | 56.15 | 56.40 | 56.15 | 56.34 | 10,924,957 | +0.21(+0.37%) |
Jun 17, 2015 | 56.09 | 56.22 | 55.93 | 56.13 | 9,001,542 | -0.05(-0.09%) |
Jun 16, 2015 | 55.85 | 56.18 | 55.85 | 56.18 | 8,348,503 | +0.31(+0.56%) |
Jun 15, 2015 | 56.01 | 56.10 | 55.85 | 55.87 | 20,238,058 | -0.26(-0.47%) |
Jun 12, 2015 | 56.23 | 56.29 | 56.12 | 56.13 | 9,086,034 | -0.21(-0.37%) |
Jun 11, 2015 | 56.26 | 56.34 | 56.20 | 56.34 | 8,272,784 | +0.11(+0.20%) |
Jun 10, 2015 | 56.16 | 56.26 | 56.13 | 56.22 | 8,249,499 | +0.08(+0.13%) |
Jun 09, 2015 | 56.23 | 56.24 | 56.07 | 56.15 | 18,154,710 | -0.09(-0.17%) |
Jun 08, 2015 | 56.29 | 56.35 | 56.18 | 56.24 | 10,317,295 | +0.00(+0.00%) |
Jun 05, 2015 | 56.27 | 56.36 | 56.20 | 56.24 | 12,320,699 | -0.17(-0.30%) |
Jun 04, 2015 | 56.55 | 56.60 | 56.41 | 56.41 | 18,099,938 | -0.18(-0.32%) |
Jun 03, 2015 | 56.84 | 56.88 | 56.56 | 56.59 | 15,159,576 | -0.31(-0.54%) |
Jun 02, 2015 | 57.07 | 57.07 | 56.81 | 56.90 | 8,275,268 | -0.11(-0.19%) |