Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.57 | 53.78 | 53.23 | 53.71 | 13,061,785 | +0.53(+1.00%) |
Sep 29, 2015 | 52.82 | 53.47 | 52.71 | 53.18 | 13,398,692 | +0.37(+0.70%) |
Sep 28, 2015 | 53.58 | 53.65 | 52.46 | 52.80 | 15,822,128 | -0.97(-1.80%) |
Sep 25, 2015 | 53.74 | 54.17 | 53.46 | 53.77 | 10,698,425 | +0.27(+0.50%) |
Sep 24, 2015 | 53.93 | 54.13 | 53.22 | 53.50 | 13,152,060 | -0.49(-0.92%) |
Sep 23, 2015 | 54.01 | 54.28 | 53.65 | 54.00 | 9,129,611 | +0.25(+0.46%) |
Sep 22, 2015 | 54.17 | 54.29 | 53.60 | 53.75 | 9,984,610 | -0.72(-1.32%) |
Sep 21, 2015 | 54.02 | 54.70 | 54.02 | 54.47 | 17,289,814 | +0.47(+0.87%) |
Sep 18, 2015 | 53.61 | 54.66 | 53.45 | 54.00 | 20,801,744 | -0.18(-0.33%) |
Sep 17, 2015 | 53.66 | 55.10 | 53.39 | 54.18 | 31,012,200 | +0.52(+0.98%) |
Sep 16, 2015 | 52.94 | 53.77 | 52.94 | 53.65 | 8,588,095 | +0.68(+1.29%) |
Sep 15, 2015 | 52.54 | 53.13 | 52.25 | 52.97 | 9,893,822 | +0.44(+0.84%) |
Sep 14, 2015 | 52.72 | 52.72 | 52.41 | 52.53 | 8,166,344 | -0.03(-0.06%) |
Sep 11, 2015 | 51.89 | 52.58 | 51.61 | 52.56 | 11,862,068 | +0.85(+1.64%) |
Sep 10, 2015 | 51.52 | 52.23 | 51.52 | 51.71 | 11,769,980 | +0.06(+0.12%) |
Sep 09, 2015 | 52.71 | 52.92 | 51.58 | 51.65 | 12,492,064 | -0.64(-1.22%) |
Sep 08, 2015 | 51.70 | 52.45 | 51.70 | 52.29 | 15,861,952 | +0.78(+1.51%) |
Sep 04, 2015 | 52.14 | 51.51 | 51.51 | 51.51 | 15,046,475 | -1.00(-1.90%) |
Sep 03, 2015 | 52.35 | 52.90 | 52.35 | 52.51 | 11,308,190 | +0.10(+0.20%) |
Sep 02, 2015 | 52.33 | 52.52 | 51.91 | 52.40 | 11,784,280 | +0.55(+1.07%) |
Sep 01, 2015 | 52.33 | 52.57 | 51.51 | 51.85 | 16,316,764 | -1.00(-1.90%) |
Aug 31, 2015 | 53.89 | 53.95 | 52.85 | 52.85 | 14,067,182 | -1.07(-1.99%) |
Aug 28, 2015 | 53.84 | 54.04 | 53.60 | 53.92 | 11,278,099 | -0.06(-0.11%) |
Aug 27, 2015 | 53.53 | 54.40 | 53.05 | 53.98 | 16,530,238 | +1.06(+2.01%) |
Aug 26, 2015 | 52.14 | 53.07 | 51.85 | 52.92 | 20,207,038 | +1.29(+2.50%) |
Aug 25, 2015 | 54.17 | 54.18 | 51.58 | 51.63 | 25,671,088 | -1.33(-2.52%) |
Aug 24, 2015 | 53.82 | 54.67 | 52.78 | 52.96 | 40,580,128 | -2.59(-4.67%) |
Aug 21, 2015 | 56.35 | 56.56 | 55.50 | 55.56 | 21,036,940 | -1.11(-1.96%) |
Aug 20, 2015 | 56.80 | 57.03 | 56.56 | 56.67 | 13,382,861 | -0.44(-0.77%) |
Aug 19, 2015 | 57.22 | 57.38 | 56.79 | 57.11 | 16,610,339 | -0.31(-0.55%) |
Aug 18, 2015 | 57.19 | 57.51 | 57.15 | 57.43 | 10,196,320 | +0.04(+0.08%) |
Aug 17, 2015 | 56.95 | 57.40 | 56.72 | 57.38 | 17,752,514 | +0.43(+0.75%) |
Aug 14, 2015 | 56.53 | 56.99 | 56.32 | 56.95 | 8,230,571 | +0.32(+0.57%) |
Aug 13, 2015 | 56.50 | 56.87 | 56.04 | 56.63 | 9,023,156 | +0.11(+0.20%) |
Aug 12, 2015 | 56.23 | 56.56 | 55.88 | 56.52 | 12,600,874 | +0.08(+0.15%) |
Aug 11, 2015 | 56.01 | 56.60 | 55.84 | 56.44 | 20,160,490 | +0.37(+0.67%) |
Aug 10, 2015 | 56.25 | 56.36 | 55.82 | 56.06 | 8,868,929 | +0.01(+0.01%) |
Aug 07, 2015 | 55.80 | 56.15 | 55.45 | 56.05 | 11,898,190 | +0.20(+0.35%) |
Aug 06, 2015 | 55.85 | 55.96 | 55.08 | 55.86 | 16,239,788 | +0.00(+0.00%) |
Aug 05, 2015 | 56.24 | 56.31 | 55.65 | 55.86 | 25,988,298 | -0.24(-0.43%) |
Aug 04, 2015 | 56.29 | 56.68 | 55.97 | 56.10 | 15,567,820 | -0.29(-0.52%) |
Aug 03, 2015 | 56.12 | 56.44 | 56.06 | 56.39 | 8,769,714 | +0.28(+0.49%) |
Jul 31, 2015 | 56.23 | 56.53 | 56.02 | 56.11 | 14,424,857 | +0.36(+0.65%) |
Jul 30, 2015 | 55.72 | 55.97 | 55.58 | 55.75 | 8,766,389 | -0.21(-0.38%) |
Jul 29, 2015 | 55.71 | 56.08 | 55.34 | 55.96 | 9,482,773 | +0.28(+0.51%) |
Jul 28, 2015 | 55.45 | 55.85 | 55.45 | 55.68 | 8,369,354 | +0.10(+0.19%) |
Jul 27, 2015 | 55.53 | 55.87 | 55.42 | 55.57 | 8,436,099 | +0.12(+0.22%) |
Jul 24, 2015 | 55.46 | 55.70 | 55.27 | 55.45 | 7,510,498 | +0.02(+0.03%) |
Jul 23, 2015 | 55.92 | 55.95 | 55.11 | 55.44 | 11,412,477 | -0.40(-0.71%) |
Jul 22, 2015 | 55.80 | 56.10 | 55.70 | 55.84 | 8,901,053 | +0.16(+0.28%) |
Jul 21, 2015 | 55.83 | 56.12 | 55.68 | 55.68 | 7,756,089 | -0.20(-0.36%) |
Jul 20, 2015 | 55.82 | 56.00 | 55.53 | 55.88 | 6,374,970 | +0.10(+0.17%) |
Jul 17, 2015 | 56.17 | 56.17 | 55.63 | 55.78 | 15,683,678 | -0.22(-0.39%) |
Jul 16, 2015 | 55.96 | 56.10 | 55.75 | 56.00 | 8,172,633 | +0.40(+0.71%) |
Jul 15, 2015 | 55.34 | 55.78 | 55.32 | 55.60 | 7,590,336 | +0.05(+0.09%) |
Jul 14, 2015 | 55.46 | 55.75 | 55.29 | 55.55 | 6,719,996 | +0.15(+0.27%) |
Jul 13, 2015 | 55.42 | 56.01 | 55.18 | 55.40 | 12,130,244 | +0.08(+0.15%) |
Jul 10, 2015 | 55.06 | 55.70 | 55.02 | 55.32 | 16,312,266 | +0.38(+0.70%) |
Jul 09, 2015 | 55.39 | 55.54 | 54.80 | 54.94 | 11,331,194 | -0.26(-0.48%) |
Jul 08, 2015 | 55.24 | 55.48 | 55.06 | 55.20 | 9,812,623 | -0.29(-0.53%) |
Jul 07, 2015 | 55.08 | 55.60 | 54.88 | 55.49 | 16,743,188 | +0.84(+1.54%) |
Jul 06, 2015 | 54.24 | 54.76 | 54.10 | 54.65 | 14,742,065 | +0.25(+0.45%) |
Jul 02, 2015 | 54.58 | 54.40 | 54.40 | 54.40 | 10,257,329 | +0.12(+0.22%) |