Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.65 | 56.39 | 54.20 | 56.33 | 24,266,288 | +0.39(+0.70%) |
Aug 28, 2015 | 54.06 | 56.48 | 53.96 | 55.94 | 34,125,832 | +1.94(+3.59%) |
Aug 27, 2015 | 52.16 | 54.33 | 51.86 | 54.00 | 30,966,132 | +3.16(+6.23%) |
Aug 26, 2015 | 49.88 | 50.84 | 49.34 | 50.84 | 25,016,178 | +2.14(+4.38%) |
Aug 25, 2015 | 52.12 | 52.18 | 48.58 | 48.70 | 30,371,648 | -1.46(-2.91%) |
Aug 24, 2015 | 49.07 | 52.43 | 48.39 | 50.16 | 34,778,476 | -2.53(-4.80%) |
Aug 21, 2015 | 54.86 | 55.36 | 52.67 | 52.69 | 26,431,190 | -2.42(-4.39%) |
Aug 20, 2015 | 56.10 | 56.54 | 55.11 | 55.11 | 17,045,710 | -1.16(-2.06%) |
Aug 19, 2015 | 57.64 | 57.67 | 56.11 | 56.27 | 18,874,640 | -1.76(-3.03%) |
Aug 18, 2015 | 57.78 | 58.26 | 57.60 | 58.03 | 13,073,978 | +0.15(+0.25%) |
Aug 17, 2015 | 58.74 | 58.78 | 57.81 | 57.89 | 18,115,958 | -1.18(-1.99%) |
Aug 14, 2015 | 58.92 | 59.36 | 58.58 | 59.06 | 11,281,503 | +0.10(+0.16%) |
Aug 13, 2015 | 59.09 | 59.30 | 58.69 | 58.97 | 13,921,095 | -0.65(-1.08%) |
Aug 12, 2015 | 58.38 | 59.83 | 58.33 | 59.61 | 16,568,446 | +0.69(+1.18%) |
Aug 11, 2015 | 57.96 | 59.06 | 57.42 | 58.92 | 14,260,996 | -0.08(-0.13%) |
Aug 10, 2015 | 57.83 | 59.14 | 57.61 | 59.00 | 12,144,874 | +1.47(+2.56%) |
Aug 07, 2015 | 58.18 | 58.56 | 57.31 | 57.53 | 10,805,587 | -0.99(-1.69%) |
Aug 06, 2015 | 57.39 | 58.78 | 56.93 | 58.51 | 14,274,854 | +0.80(+1.38%) |
Aug 05, 2015 | 58.69 | 59.07 | 57.61 | 57.72 | 16,384,177 | -0.81(-1.38%) |
Aug 04, 2015 | 58.89 | 59.69 | 58.16 | 58.53 | 12,428,427 | -0.27(-0.46%) |
Aug 03, 2015 | 59.95 | 59.98 | 58.60 | 58.80 | 20,588,460 | -1.98(-3.25%) |
Jul 31, 2015 | 62.86 | 63.02 | 60.45 | 60.77 | 27,753,972 | -3.13(-4.89%) |
Jul 30, 2015 | 64.19 | 64.44 | 63.71 | 63.90 | 9,369,054 | -0.15(-0.24%) |
Jul 29, 2015 | 63.18 | 64.15 | 62.81 | 64.05 | 14,298,799 | +0.58(+0.92%) |
Jul 28, 2015 | 61.44 | 63.67 | 61.43 | 63.47 | 16,795,316 | +2.24(+3.66%) |
Jul 27, 2015 | 61.72 | 61.88 | 60.95 | 61.23 | 15,057,330 | -1.00(-1.61%) |
Jul 24, 2015 | 63.73 | 63.73 | 62.06 | 62.23 | 16,245,321 | -1.61(-2.52%) |
Jul 23, 2015 | 64.27 | 64.61 | 63.67 | 63.84 | 10,716,066 | -0.39(-0.61%) |
Jul 22, 2015 | 64.23 | 64.79 | 64.08 | 64.23 | 13,579,704 | -0.27(-0.42%) |
Jul 21, 2015 | 63.88 | 64.66 | 63.88 | 64.50 | 10,253,068 | +0.66(+1.03%) |
Jul 20, 2015 | 64.08 | 64.22 | 63.60 | 63.84 | 8,761,447 | -0.14(-0.23%) |
Jul 17, 2015 | 64.72 | 64.83 | 63.81 | 63.98 | 11,958,867 | -0.91(-1.41%) |
Jul 16, 2015 | 64.76 | 65.07 | 64.50 | 64.90 | 9,350,544 | +0.16(+0.25%) |
Jul 15, 2015 | 65.28 | 65.73 | 64.49 | 64.73 | 9,446,904 | -0.90(-1.37%) |
Jul 14, 2015 | 64.84 | 65.80 | 64.83 | 65.63 | 7,597,525 | +0.65(+1.00%) |
Jul 13, 2015 | 64.78 | 65.18 | 64.67 | 64.98 | 7,334,795 | +0.13(+0.20%) |
Jul 10, 2015 | 64.93 | 65.22 | 64.61 | 64.85 | 8,199,378 | +0.43(+0.67%) |
Jul 09, 2015 | 65.18 | 65.40 | 64.40 | 64.41 | 11,514,045 | +0.15(+0.24%) |
Jul 08, 2015 | 64.97 | 65.31 | 64.06 | 64.26 | 11,237,745 | -1.17(-1.79%) |
Jul 07, 2015 | 64.85 | 65.58 | 64.22 | 65.44 | 17,138,244 | +0.34(+0.53%) |
Jul 06, 2015 | 65.29 | 65.64 | 64.90 | 65.09 | 12,143,592 | -0.76(-1.15%) |
Jul 02, 2015 | 66.19 | 65.85 | 65.85 | 65.85 | 9,345,432 | -0.15(-0.23%) |
Jul 01, 2015 | 66.15 | 66.37 | 65.63 | 66.00 | 10,620,850 | -0.26(-0.39%) |
Jun 30, 2015 | 66.94 | 67.08 | 66.09 | 66.26 | 14,449,848 | -0.15(-0.23%) |
Jun 29, 2015 | 66.97 | 67.29 | 66.35 | 66.41 | 12,759,235 | -1.31(-1.94%) |
Jun 26, 2015 | 67.48 | 67.79 | 67.18 | 67.73 | 14,581,403 | +0.18(+0.26%) |
Jun 25, 2015 | 68.31 | 68.45 | 67.51 | 67.55 | 8,821,227 | -0.64(-0.94%) |
Jun 24, 2015 | 68.67 | 69.15 | 68.19 | 68.19 | 10,849,040 | -0.56(-0.82%) |
Jun 23, 2015 | 68.66 | 68.98 | 68.37 | 68.75 | 8,295,277 | -0.14(-0.20%) |
Jun 22, 2015 | 68.57 | 68.94 | 68.25 | 68.89 | 9,340,588 | +0.56(+0.82%) |
Jun 19, 2015 | 68.49 | 68.80 | 68.32 | 68.32 | 15,304,266 | -0.54(-0.78%) |
Jun 18, 2015 | 68.87 | 69.31 | 68.79 | 68.86 | 10,435,127 | +0.34(+0.49%) |
Jun 17, 2015 | 69.26 | 69.49 | 68.36 | 68.52 | 11,980,213 | -0.19(-0.28%) |
Jun 16, 2015 | 68.14 | 68.99 | 67.87 | 68.71 | 12,758,894 | +0.52(+0.76%) |
Jun 15, 2015 | 68.31 | 68.63 | 68.10 | 68.20 | 8,994,203 | -0.40(-0.58%) |
Jun 12, 2015 | 69.04 | 69.16 | 68.44 | 68.60 | 9,427,615 | -0.86(-1.24%) |
Jun 11, 2015 | 69.97 | 70.20 | 69.33 | 69.46 | 8,127,997 | -0.49(-0.70%) |
Jun 10, 2015 | 70.42 | 70.42 | 69.73 | 69.94 | 11,045,650 | +0.97(+1.40%) |
Jun 09, 2015 | 69.17 | 69.55 | 68.84 | 68.98 | 10,419,667 | +0.00(+0.00%) |
Jun 08, 2015 | 69.57 | 69.64 | 68.65 | 68.98 | 11,953,052 | -0.80(-1.15%) |
Jun 05, 2015 | 69.50 | 70.82 | 69.38 | 69.78 | 8,853,090 | +0.14(+0.20%) |
Jun 04, 2015 | 69.99 | 70.31 | 69.36 | 69.64 | 10,039,502 | -0.54(-0.76%) |
Jun 03, 2015 | 70.34 | 71.01 | 70.14 | 70.18 | 7,533,665 | -0.28(-0.40%) |
Jun 02, 2015 | 70.51 | 70.82 | 70.14 | 70.46 | 7,337,618 | -0.03(-0.05%) |