Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.64 | 56.38 | 54.18 | 56.32 | 24,272,050 | +0.39(+0.70%) |
Aug 28, 2015 | 54.04 | 56.46 | 53.95 | 55.93 | 34,133,936 | +1.94(+3.59%) |
Aug 27, 2015 | 52.15 | 54.32 | 51.85 | 53.99 | 30,973,486 | +3.16(+6.23%) |
Aug 26, 2015 | 49.87 | 50.83 | 49.33 | 50.82 | 25,022,120 | +2.13(+4.38%) |
Aug 25, 2015 | 52.10 | 52.17 | 48.56 | 48.69 | 30,378,862 | -1.46(-2.91%) |
Aug 24, 2015 | 49.06 | 52.42 | 48.38 | 50.15 | 34,786,736 | -2.53(-4.80%) |
Aug 21, 2015 | 54.84 | 55.34 | 52.65 | 52.68 | 26,437,468 | -2.42(-4.39%) |
Aug 20, 2015 | 56.09 | 56.52 | 55.10 | 55.10 | 17,049,760 | -1.16(-2.06%) |
Aug 19, 2015 | 57.62 | 57.65 | 56.09 | 56.26 | 18,879,124 | -1.76(-3.03%) |
Aug 18, 2015 | 57.77 | 58.25 | 57.59 | 58.02 | 13,077,083 | +0.15(+0.25%) |
Aug 17, 2015 | 58.73 | 58.76 | 57.79 | 57.87 | 18,120,260 | -1.18(-1.99%) |
Aug 14, 2015 | 58.91 | 59.35 | 58.57 | 59.05 | 11,284,182 | +0.10(+0.16%) |
Aug 13, 2015 | 59.08 | 59.29 | 58.68 | 58.95 | 13,924,401 | -0.65(-1.08%) |
Aug 12, 2015 | 58.37 | 59.82 | 58.32 | 59.60 | 16,572,381 | +0.69(+1.18%) |
Aug 11, 2015 | 57.94 | 59.04 | 57.41 | 58.91 | 14,264,383 | -0.08(-0.13%) |
Aug 10, 2015 | 57.82 | 59.13 | 57.60 | 58.98 | 12,147,759 | +1.47(+2.56%) |
Aug 07, 2015 | 58.17 | 58.55 | 57.29 | 57.51 | 10,808,153 | -0.99(-1.69%) |
Aug 06, 2015 | 57.38 | 58.77 | 56.92 | 58.50 | 14,278,244 | +0.80(+1.38%) |
Aug 05, 2015 | 58.67 | 59.06 | 57.59 | 57.70 | 16,388,068 | -0.81(-1.38%) |
Aug 04, 2015 | 58.88 | 59.67 | 58.15 | 58.51 | 12,431,379 | -0.27(-0.46%) |
Aug 03, 2015 | 59.94 | 59.97 | 58.59 | 58.78 | 20,593,350 | -1.98(-3.26%) |
Jul 31, 2015 | 62.85 | 63.01 | 60.44 | 60.76 | 27,760,562 | -3.12(-4.89%) |
Jul 30, 2015 | 64.17 | 64.42 | 63.69 | 63.88 | 9,371,279 | -0.15(-0.24%) |
Jul 29, 2015 | 63.16 | 64.14 | 62.79 | 64.04 | 14,302,195 | +0.58(+0.92%) |
Jul 28, 2015 | 61.43 | 63.65 | 61.41 | 63.45 | 16,799,304 | +2.24(+3.66%) |
Jul 27, 2015 | 61.71 | 61.87 | 60.94 | 61.21 | 15,060,905 | -1.00(-1.61%) |
Jul 24, 2015 | 63.71 | 63.71 | 62.04 | 62.22 | 16,249,179 | -1.61(-2.52%) |
Jul 23, 2015 | 64.26 | 64.60 | 63.66 | 63.82 | 10,718,611 | -0.39(-0.61%) |
Jul 22, 2015 | 64.21 | 64.78 | 64.06 | 64.21 | 13,582,929 | -0.27(-0.42%) |
Jul 21, 2015 | 63.86 | 64.65 | 63.86 | 64.48 | 10,255,502 | +0.66(+1.03%) |
Jul 20, 2015 | 64.07 | 64.20 | 63.58 | 63.82 | 8,763,528 | -0.14(-0.23%) |
Jul 17, 2015 | 64.71 | 64.82 | 63.80 | 63.97 | 11,961,707 | -0.91(-1.41%) |
Jul 16, 2015 | 64.74 | 65.05 | 64.48 | 64.88 | 9,352,764 | +0.16(+0.25%) |
Jul 15, 2015 | 65.26 | 65.72 | 64.47 | 64.72 | 9,449,147 | -0.90(-1.37%) |
Jul 14, 2015 | 64.83 | 65.78 | 64.82 | 65.61 | 7,599,330 | +0.65(+1.00%) |
Jul 13, 2015 | 64.76 | 65.16 | 64.65 | 64.96 | 7,336,536 | +0.13(+0.20%) |
Jul 10, 2015 | 64.91 | 65.20 | 64.60 | 64.83 | 8,201,326 | +0.43(+0.67%) |
Jul 09, 2015 | 65.17 | 65.38 | 64.39 | 64.40 | 11,516,779 | +0.15(+0.24%) |
Jul 08, 2015 | 64.96 | 65.30 | 64.04 | 64.25 | 11,240,414 | -1.17(-1.79%) |
Jul 07, 2015 | 64.83 | 65.57 | 64.21 | 65.42 | 17,142,314 | +0.34(+0.53%) |
Jul 06, 2015 | 65.28 | 65.62 | 64.88 | 65.08 | 12,146,476 | -0.76(-1.15%) |
Jul 02, 2015 | 66.17 | 65.83 | 65.83 | 65.83 | 9,347,651 | -0.15(-0.23%) |
Jul 01, 2015 | 66.13 | 66.35 | 65.61 | 65.99 | 10,623,372 | -0.26(-0.39%) |
Jun 30, 2015 | 66.92 | 67.06 | 66.08 | 66.25 | 14,453,280 | -0.15(-0.23%) |
Jun 29, 2015 | 66.95 | 67.27 | 66.34 | 66.40 | 12,762,265 | -1.31(-1.94%) |
Jun 26, 2015 | 67.46 | 67.77 | 67.17 | 67.71 | 14,584,866 | +0.18(+0.26%) |
Jun 25, 2015 | 68.29 | 68.44 | 67.50 | 67.53 | 8,823,322 | -0.64(-0.94%) |
Jun 24, 2015 | 68.66 | 69.13 | 68.17 | 68.17 | 10,851,617 | -0.56(-0.82%) |
Jun 23, 2015 | 68.64 | 68.97 | 68.35 | 68.73 | 8,297,247 | -0.14(-0.20%) |
Jun 22, 2015 | 68.55 | 68.92 | 68.24 | 68.87 | 9,342,806 | +0.56(+0.82%) |
Jun 19, 2015 | 68.48 | 68.79 | 68.30 | 68.31 | 15,307,900 | -0.54(-0.78%) |
Jun 18, 2015 | 68.85 | 69.29 | 68.77 | 68.84 | 10,437,605 | +0.34(+0.49%) |
Jun 17, 2015 | 69.24 | 69.47 | 68.34 | 68.51 | 11,983,058 | -0.19(-0.28%) |
Jun 16, 2015 | 68.12 | 68.98 | 67.85 | 68.70 | 12,761,924 | +0.52(+0.76%) |
Jun 15, 2015 | 68.29 | 68.61 | 68.09 | 68.18 | 8,996,339 | -0.40(-0.58%) |
Jun 12, 2015 | 69.03 | 69.14 | 68.42 | 68.58 | 9,429,854 | -0.86(-1.24%) |
Jun 11, 2015 | 69.95 | 70.18 | 69.32 | 69.44 | 8,129,927 | -0.49(-0.70%) |
Jun 10, 2015 | 70.40 | 70.40 | 69.71 | 69.93 | 11,048,273 | +0.97(+1.40%) |
Jun 09, 2015 | 69.15 | 69.53 | 68.82 | 68.96 | 10,422,141 | +0.00(+0.00%) |
Jun 08, 2015 | 69.56 | 69.63 | 68.64 | 68.96 | 11,955,891 | -0.80(-1.15%) |
Jun 05, 2015 | 69.48 | 70.80 | 69.36 | 69.76 | 8,855,193 | +0.14(+0.20%) |
Jun 04, 2015 | 69.97 | 70.30 | 69.34 | 69.63 | 10,041,886 | -0.54(-0.76%) |
Jun 03, 2015 | 70.32 | 70.99 | 70.13 | 70.16 | 7,535,454 | -0.28(-0.40%) |
Jun 02, 2015 | 70.49 | 70.81 | 70.12 | 70.44 | 7,339,360 | -0.03(-0.05%) |