Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.87 | 55.28 | 52.49 | 55.08 | 9,727,318 | +0.88(+1.63%) |
Aug 28, 2015 | 53.13 | 55.16 | 52.98 | 54.20 | 8,819,592 | +0.97(+1.81%) |
Aug 27, 2015 | 51.60 | 53.28 | 51.32 | 53.23 | 10,836,852 | +2.57(+5.08%) |
Aug 26, 2015 | 50.76 | 51.13 | 49.60 | 50.66 | 10,591,131 | +1.06(+2.13%) |
Aug 25, 2015 | 51.15 | 51.97 | 49.56 | 49.60 | 11,167,974 | +0.02(+0.03%) |
Aug 24, 2015 | 50.09 | 51.79 | 48.92 | 49.59 | 13,906,156 | -2.66(-5.10%) |
Aug 21, 2015 | 52.77 | 53.44 | 52.25 | 52.25 | 8,074,350 | -0.91(-1.72%) |
Aug 20, 2015 | 54.20 | 54.46 | 53.16 | 53.16 | 5,646,209 | -1.27(-2.34%) |
Aug 19, 2015 | 55.47 | 55.75 | 54.14 | 54.44 | 7,556,512 | -1.23(-2.21%) |
Aug 18, 2015 | 55.21 | 55.73 | 55.19 | 55.67 | 5,018,430 | +0.04(+0.07%) |
Aug 17, 2015 | 55.18 | 55.71 | 54.92 | 55.63 | 6,473,579 | +0.26(+0.46%) |
Aug 14, 2015 | 55.10 | 55.68 | 55.01 | 55.37 | 4,247,919 | +0.35(+0.64%) |
Aug 13, 2015 | 55.04 | 55.41 | 54.54 | 55.02 | 9,752,685 | -0.60(-1.08%) |
Aug 12, 2015 | 53.81 | 56.02 | 53.72 | 55.62 | 10,715,508 | +1.70(+3.15%) |
Aug 11, 2015 | 52.28 | 53.99 | 52.21 | 53.93 | 6,764,180 | +0.15(+0.28%) |
Aug 10, 2015 | 52.12 | 53.84 | 51.93 | 53.78 | 5,935,789 | +1.89(+3.63%) |
Aug 07, 2015 | 52.31 | 52.85 | 51.69 | 51.89 | 4,250,563 | -0.48(-0.92%) |
Aug 06, 2015 | 51.58 | 52.54 | 51.15 | 52.37 | 7,308,323 | +0.57(+1.11%) |
Aug 05, 2015 | 52.63 | 53.10 | 51.66 | 51.80 | 5,220,652 | -0.28(-0.54%) |
Aug 04, 2015 | 52.59 | 53.22 | 51.81 | 52.08 | 4,835,227 | -0.28(-0.53%) |
Aug 03, 2015 | 52.41 | 52.81 | 51.82 | 52.36 | 5,299,904 | -0.60(-1.14%) |
Jul 31, 2015 | 53.75 | 53.84 | 52.75 | 52.96 | 6,517,675 | -0.91(-1.68%) |
Jul 30, 2015 | 53.36 | 54.09 | 52.54 | 53.87 | 6,552,858 | +0.41(+0.76%) |
Jul 29, 2015 | 52.43 | 53.53 | 52.21 | 53.46 | 7,411,229 | +0.94(+1.78%) |
Jul 28, 2015 | 51.26 | 52.70 | 50.93 | 52.52 | 6,770,148 | +1.40(+2.74%) |
Jul 27, 2015 | 51.17 | 51.52 | 50.77 | 51.12 | 8,040,001 | -0.50(-0.96%) |
Jul 24, 2015 | 52.40 | 52.54 | 51.20 | 51.62 | 6,410,910 | -0.96(-1.82%) |
Jul 23, 2015 | 52.39 | 52.65 | 51.98 | 52.58 | 4,915,066 | +0.17(+0.32%) |
Jul 22, 2015 | 52.82 | 53.11 | 52.30 | 52.41 | 6,575,036 | -0.57(-1.07%) |
Jul 21, 2015 | 53.10 | 53.63 | 52.81 | 52.98 | 5,313,947 | -0.03(-0.06%) |
Jul 20, 2015 | 54.09 | 54.26 | 52.68 | 53.01 | 7,160,331 | -1.25(-2.31%) |
Jul 17, 2015 | 54.46 | 54.53 | 54.10 | 54.26 | 5,441,500 | -0.44(-0.80%) |
Jul 16, 2015 | 55.24 | 55.40 | 54.63 | 54.70 | 5,858,698 | -0.45(-0.81%) |
Jul 15, 2015 | 55.74 | 56.00 | 54.65 | 55.14 | 5,509,047 | -0.90(-1.60%) |
Jul 14, 2015 | 55.26 | 56.11 | 55.22 | 56.04 | 4,460,658 | +0.63(+1.13%) |
Jul 13, 2015 | 55.43 | 55.49 | 54.92 | 55.41 | 4,119,369 | +0.11(+0.19%) |
Jul 10, 2015 | 55.58 | 55.96 | 55.16 | 55.31 | 4,469,553 | +0.14(+0.26%) |
Jul 09, 2015 | 55.62 | 56.02 | 55.14 | 55.16 | 4,711,561 | +0.44(+0.80%) |
Jul 08, 2015 | 55.59 | 55.93 | 54.42 | 54.73 | 4,568,525 | -1.25(-2.24%) |
Jul 07, 2015 | 55.56 | 56.23 | 54.83 | 55.98 | 6,386,968 | +0.23(+0.41%) |
Jul 06, 2015 | 56.22 | 56.35 | 55.60 | 55.75 | 5,590,240 | -1.38(-2.42%) |
Jul 02, 2015 | 57.65 | 57.13 | 57.13 | 57.13 | 3,986,357 | -0.17(-0.29%) |
Jul 01, 2015 | 58.49 | 58.66 | 57.01 | 57.30 | 5,623,756 | -1.37(-2.34%) |
Jun 30, 2015 | 58.98 | 59.06 | 58.38 | 58.67 | 5,401,745 | +0.30(+0.52%) |
Jun 29, 2015 | 58.86 | 58.93 | 58.17 | 58.37 | 6,486,334 | -1.39(-2.32%) |
Jun 26, 2015 | 59.07 | 59.80 | 58.39 | 59.76 | 7,902,142 | +0.51(+0.87%) |
Jun 25, 2015 | 59.60 | 59.85 | 59.11 | 59.24 | 5,627,335 | -0.60(-1.00%) |
Jun 24, 2015 | 59.77 | 60.17 | 59.42 | 59.84 | 5,116,160 | -0.06(-0.10%) |
Jun 23, 2015 | 59.60 | 59.92 | 59.24 | 59.90 | 6,151,120 | +0.46(+0.77%) |
Jun 22, 2015 | 58.93 | 59.60 | 58.72 | 59.44 | 4,756,940 | +0.62(+1.05%) |
Jun 19, 2015 | 59.39 | 59.96 | 58.80 | 58.82 | 7,452,276 | -0.85(-1.43%) |
Jun 18, 2015 | 59.64 | 59.87 | 59.22 | 59.67 | 5,746,302 | +0.23(+0.38%) |
Jun 17, 2015 | 59.77 | 59.98 | 58.74 | 59.45 | 5,518,966 | +0.22(+0.37%) |
Jun 16, 2015 | 58.22 | 59.42 | 58.22 | 59.23 | 4,967,103 | +0.80(+1.37%) |
Jun 15, 2015 | 58.27 | 58.81 | 58.17 | 58.43 | 4,025,717 | -0.25(-0.42%) |
Jun 12, 2015 | 59.26 | 59.31 | 58.35 | 58.68 | 4,866,397 | -0.84(-1.41%) |
Jun 11, 2015 | 59.44 | 59.90 | 59.25 | 59.52 | 4,447,905 | +0.05(+0.08%) |
Jun 10, 2015 | 59.27 | 59.55 | 58.98 | 59.47 | 6,155,231 | +1.02(+1.74%) |
Jun 09, 2015 | 58.72 | 58.98 | 58.39 | 58.45 | 5,390,794 | +0.19(+0.32%) |
Jun 08, 2015 | 58.85 | 58.97 | 58.16 | 58.26 | 6,383,078 | -0.84(-1.42%) |
Jun 05, 2015 | 57.48 | 59.45 | 57.47 | 59.10 | 7,185,676 | +1.34(+2.32%) |
Jun 04, 2015 | 58.17 | 58.50 | 57.72 | 57.76 | 6,355,330 | -0.80(-1.37%) |
Jun 03, 2015 | 58.78 | 59.04 | 58.53 | 58.56 | 5,581,693 | -0.80(-1.35%) |
Jun 02, 2015 | 59.12 | 59.70 | 58.30 | 59.36 | 7,277,745 | +0.41(+0.70%) |