Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.98 | 53.11 | 52.79 | 53.08 | 22,813,898 | +0.33(+0.63%) |
Sep 29, 2015 | 52.71 | 52.96 | 52.66 | 52.75 | 17,914,864 | -0.01(-0.01%) |
Sep 28, 2015 | 53.32 | 53.55 | 52.72 | 52.76 | 19,481,980 | -0.82(-1.53%) |
Sep 25, 2015 | 53.92 | 54.02 | 53.56 | 53.58 | 13,155,312 | -0.27(-0.51%) |
Sep 24, 2015 | 54.01 | 54.01 | 53.76 | 53.85 | 14,384,401 | -0.27(-0.49%) |
Sep 23, 2015 | 54.20 | 54.24 | 54.08 | 54.12 | 12,059,774 | -0.10(-0.18%) |
Sep 22, 2015 | 54.40 | 54.61 | 54.15 | 54.22 | 11,559,045 | -0.40(-0.72%) |
Sep 21, 2015 | 54.72 | 54.75 | 54.56 | 54.61 | 11,891,863 | -0.10(-0.19%) |
Sep 18, 2015 | 54.71 | 54.80 | 54.61 | 54.71 | 16,989,164 | -0.15(-0.28%) |
Sep 17, 2015 | 54.82 | 55.07 | 54.71 | 54.87 | 10,319,401 | +0.04(+0.08%) |
Sep 16, 2015 | 54.83 | 54.96 | 54.77 | 54.82 | 7,887,136 | -0.20(-0.36%) |
Sep 15, 2015 | 54.97 | 55.07 | 54.94 | 55.02 | 6,665,069 | -0.01(-0.02%) |
Sep 14, 2015 | 55.04 | 55.09 | 54.95 | 55.03 | 6,877,413 | -0.10(-0.17%) |
Sep 11, 2015 | 54.91 | 55.16 | 54.88 | 55.13 | 7,586,303 | -0.02(-0.03%) |
Sep 10, 2015 | 54.99 | 55.19 | 54.99 | 55.15 | 7,443,732 | +0.13(+0.24%) |
Sep 09, 2015 | 55.19 | 55.20 | 54.96 | 55.01 | 7,711,593 | -0.07(-0.13%) |
Sep 08, 2015 | 55.03 | 55.09 | 54.96 | 55.08 | 8,551,806 | +0.30(+0.55%) |
Sep 04, 2015 | 54.72 | 54.78 | 54.78 | 54.78 | 7,329,080 | -0.06(-0.10%) |
Sep 03, 2015 | 54.81 | 54.96 | 54.72 | 54.84 | 13,774,766 | +0.08(+0.14%) |
Sep 02, 2015 | 54.77 | 54.78 | 54.61 | 54.77 | 8,252,724 | +0.22(+0.41%) |
Sep 01, 2015 | 54.62 | 54.66 | 54.45 | 54.54 | 7,435,854 | -0.18(-0.32%) |
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%) |