Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.20 | 51.80 | 50.66 | 51.50 | 4,750,913 | -0.34(-0.66%) |
Aug 28, 2015 | 51.54 | 52.24 | 51.45 | 51.84 | 6,019,878 | -0.18(-0.35%) |
Aug 27, 2015 | 51.36 | 52.12 | 50.85 | 52.02 | 6,698,697 | +1.36(+2.68%) |
Aug 26, 2015 | 50.05 | 50.69 | 49.29 | 50.66 | 9,862,394 | +1.60(+3.26%) |
Aug 25, 2015 | 50.95 | 51.03 | 49.01 | 49.06 | 10,878,894 | -0.92(-1.84%) |
Aug 24, 2015 | 49.37 | 51.19 | 48.01 | 49.98 | 13,955,154 | -2.02(-3.88%) |
Aug 21, 2015 | 52.30 | 52.52 | 51.72 | 52.00 | 8,019,574 | -0.41(-0.78%) |
Aug 20, 2015 | 52.76 | 52.86 | 52.39 | 52.41 | 6,139,484 | -0.74(-1.39%) |
Aug 19, 2015 | 53.51 | 53.90 | 52.90 | 53.15 | 4,551,317 | -0.75(-1.39%) |
Aug 18, 2015 | 53.99 | 54.41 | 53.75 | 53.90 | 4,311,025 | -0.37(-0.68%) |
Aug 17, 2015 | 53.55 | 54.51 | 53.34 | 54.27 | 5,133,890 | +0.41(+0.76%) |
Aug 14, 2015 | 53.75 | 54.20 | 53.13 | 53.86 | 5,602,492 | +0.83(+1.57%) |
Aug 13, 2015 | 53.14 | 53.39 | 52.83 | 53.03 | 4,279,658 | -0.25(-0.47%) |
Aug 12, 2015 | 52.75 | 53.28 | 52.36 | 53.28 | 6,062,840 | -0.11(-0.21%) |
Aug 11, 2015 | 53.95 | 54.40 | 53.35 | 53.39 | 5,373,495 | -1.00(-1.84%) |
Aug 10, 2015 | 53.82 | 54.46 | 53.50 | 54.39 | 5,621,190 | +0.96(+1.80%) |
Aug 07, 2015 | 54.43 | 54.57 | 53.21 | 53.43 | 4,902,406 | -1.04(-1.91%) |
Aug 06, 2015 | 54.50 | 54.68 | 54.17 | 54.47 | 5,452,358 | -0.10(-0.18%) |
Aug 05, 2015 | 55.47 | 55.62 | 54.29 | 54.57 | 4,783,118 | -0.07(-0.13%) |
Aug 04, 2015 | 55.23 | 55.48 | 54.47 | 54.64 | 4,850,374 | -0.65(-1.18%) |
Aug 03, 2015 | 55.88 | 56.00 | 54.88 | 55.29 | 4,822,891 | -0.47(-0.84%) |
Jul 31, 2015 | 55.95 | 56.11 | 55.48 | 55.76 | 4,804,083 | +0.17(+0.31%) |
Jul 30, 2015 | 55.37 | 55.75 | 55.16 | 55.59 | 3,596,013 | +0.13(+0.23%) |
Jul 29, 2015 | 56.03 | 56.44 | 55.25 | 55.46 | 6,330,921 | -0.44(-0.79%) |
Jul 28, 2015 | 53.38 | 57.25 | 52.79 | 55.90 | 13,935,648 | -0.83(-1.46%) |
Jul 27, 2015 | 56.83 | 57.06 | 56.26 | 56.73 | 6,171,893 | -0.21(-0.37%) |
Jul 24, 2015 | 58.40 | 58.64 | 56.59 | 56.94 | 5,352,510 | -1.54(-2.63%) |
Jul 23, 2015 | 59.02 | 59.10 | 58.27 | 58.48 | 3,232,826 | -0.42(-0.71%) |
Jul 22, 2015 | 59.55 | 59.55 | 58.73 | 58.90 | 3,780,023 | -0.38(-0.64%) |
Jul 21, 2015 | 59.44 | 60.15 | 59.06 | 59.28 | 4,372,838 | -0.29(-0.49%) |
Jul 20, 2015 | 59.83 | 59.85 | 59.07 | 59.57 | 4,215,742 | -0.10(-0.17%) |
Jul 17, 2015 | 59.61 | 59.74 | 59.23 | 59.67 | 4,479,435 | -0.10(-0.17%) |
Jul 16, 2015 | 59.16 | 60.00 | 58.92 | 59.77 | 6,469,856 | +0.77(+1.31%) |
Jul 15, 2015 | 59.76 | 59.79 | 58.81 | 59.00 | 4,419,800 | -0.43(-0.72%) |
Jul 14, 2015 | 59.41 | 59.65 | 59.02 | 59.43 | 3,476,537 | -0.08(-0.13%) |
Jul 13, 2015 | 58.88 | 59.83 | 58.75 | 59.51 | 6,047,873 | +1.26(+2.16%) |
Jul 10, 2015 | 58.38 | 58.66 | 57.91 | 58.25 | 4,910,096 | +0.35(+0.60%) |
Jul 09, 2015 | 59.10 | 59.15 | 57.87 | 57.90 | 6,661,480 | -0.26(-0.45%) |
Jul 08, 2015 | 58.79 | 58.80 | 58.06 | 58.16 | 5,544,732 | -0.94(-1.59%) |
Jul 07, 2015 | 59.82 | 60.04 | 58.94 | 59.10 | 8,859,161 | -0.90(-1.50%) |
Jul 06, 2015 | 59.57 | 60.24 | 59.07 | 60.00 | 8,139,726 | +0.01(+0.02%) |
Jul 02, 2015 | 61.09 | 59.99 | 59.99 | 59.99 | 12,006,300 | -1.44(-2.34%) |
Jul 01, 2015 | 61.63 | 61.93 | 61.29 | 61.43 | 5,796,513 | -2.52(-3.94%) |
Jun 30, 2015 | 64.26 | 64.67 | 63.63 | 63.95 | 7,219,168 | +0.31(+0.49%) |
Jun 29, 2015 | 64.76 | 65.55 | 63.55 | 63.64 | 7,685,619 | -1.96(-2.99%) |
Jun 26, 2015 | 66.38 | 66.69 | 65.56 | 65.60 | 10,102,964 | -0.55(-0.83%) |
Jun 25, 2015 | 66.55 | 66.76 | 66.12 | 66.15 | 5,376,876 | -0.05(-0.08%) |
Jun 24, 2015 | 68.20 | 68.33 | 66.14 | 66.20 | 9,749,873 | -2.30(-3.36%) |
Jun 23, 2015 | 69.68 | 70.08 | 68.49 | 68.50 | 6,756,702 | -1.49(-2.13%) |
Jun 22, 2015 | 69.94 | 70.20 | 69.63 | 69.99 | 3,039,724 | +0.15(+0.21%) |
Jun 19, 2015 | 69.97 | 70.17 | 69.66 | 69.84 | 5,055,770 | -0.31(-0.44%) |
Jun 18, 2015 | 69.49 | 70.55 | 69.34 | 70.15 | 3,707,123 | +0.66(+0.95%) |
Jun 17, 2015 | 69.41 | 69.81 | 69.05 | 69.49 | 3,413,678 | +0.14(+0.20%) |
Jun 16, 2015 | 69.00 | 69.46 | 68.80 | 69.35 | 2,732,071 | +0.30(+0.43%) |
Jun 15, 2015 | 68.86 | 69.17 | 68.30 | 69.05 | 3,656,023 | -0.07(-0.10%) |
Jun 12, 2015 | 69.45 | 69.83 | 68.79 | 69.12 | 2,743,045 | -0.64(-0.92%) |
Jun 11, 2015 | 69.66 | 70.22 | 69.66 | 69.76 | 2,529,779 | +0.07(+0.10%) |
Jun 10, 2015 | 69.20 | 70.11 | 69.19 | 69.69 | 2,914,564 | +0.48(+0.69%) |
Jun 09, 2015 | 69.52 | 69.96 | 69.18 | 69.21 | 4,084,721 | -0.20(-0.29%) |
Jun 08, 2015 | 69.00 | 69.62 | 68.86 | 69.41 | 3,389,366 | +0.34(+0.49%) |
Jun 05, 2015 | 69.69 | 69.69 | 69.03 | 69.07 | 4,632,007 | -0.62(-0.89%) |
Jun 04, 2015 | 70.71 | 70.93 | 69.55 | 69.69 | 5,638,917 | -1.58(-2.22%) |
Jun 03, 2015 | 71.70 | 71.78 | 71.21 | 71.27 | 5,233,169 | +0.00(+0.00%) |
Jun 02, 2015 | 71.51 | 71.78 | 70.87 | 71.27 | 12,518,411 | -0.37(-0.52%) |