Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.18 | 55.18 | 54.64 | 54.93 | 12,249,504 | -0.42(-0.76%) |
Aug 28, 2015 | 55.32 | 55.39 | 54.86 | 55.35 | 12,891,895 | -0.21(-0.38%) |
Aug 27, 2015 | 55.49 | 55.77 | 54.42 | 55.56 | 17,283,874 | +0.45(+0.82%) |
Aug 26, 2015 | 54.33 | 55.18 | 53.59 | 55.11 | 22,469,256 | +1.93(+3.62%) |
Aug 25, 2015 | 56.10 | 56.14 | 53.09 | 53.18 | 27,632,118 | -0.56(-1.04%) |
Aug 24, 2015 | 53.29 | 55.24 | 50.54 | 53.74 | 30,483,034 | -2.10(-3.76%) |
Aug 21, 2015 | 57.17 | 57.44 | 55.83 | 55.84 | 20,282,058 | -1.61(-2.80%) |
Aug 20, 2015 | 57.32 | 58.08 | 57.10 | 57.45 | 13,761,018 | -0.16(-0.28%) |
Aug 19, 2015 | 58.24 | 58.24 | 57.53 | 57.61 | 12,692,169 | -0.79(-1.34%) |
Aug 18, 2015 | 58.74 | 58.91 | 58.29 | 58.39 | 9,579,999 | -0.31(-0.53%) |
Aug 17, 2015 | 58.92 | 58.92 | 58.10 | 58.70 | 11,172,864 | -0.07(-0.12%) |
Aug 14, 2015 | 58.87 | 58.92 | 58.59 | 58.77 | 7,188,168 | -0.12(-0.21%) |
Aug 13, 2015 | 59.45 | 59.47 | 58.78 | 58.90 | 7,652,726 | -0.47(-0.80%) |
Aug 12, 2015 | 58.98 | 59.40 | 58.56 | 59.37 | 13,488,493 | +0.13(+0.22%) |
Aug 11, 2015 | 59.10 | 59.42 | 58.92 | 59.24 | 9,639,133 | -0.12(-0.21%) |
Aug 10, 2015 | 59.03 | 59.46 | 58.91 | 59.37 | 11,792,898 | +0.70(+1.19%) |
Aug 07, 2015 | 58.75 | 58.85 | 58.56 | 58.67 | 12,924,550 | -0.20(-0.34%) |
Aug 06, 2015 | 59.08 | 59.08 | 58.49 | 58.87 | 12,033,983 | -0.02(-0.04%) |
Aug 05, 2015 | 59.11 | 59.49 | 58.88 | 58.89 | 14,017,901 | -0.11(-0.18%) |
Aug 04, 2015 | 59.09 | 59.33 | 58.88 | 59.00 | 17,197,302 | -0.38(-0.64%) |
Aug 03, 2015 | 59.47 | 59.92 | 59.08 | 59.38 | 12,236,717 | -0.23(-0.39%) |
Jul 31, 2015 | 60.34 | 60.42 | 59.58 | 59.61 | 15,281,446 | -0.54(-0.89%) |
Jul 30, 2015 | 61.71 | 61.77 | 59.96 | 60.15 | 28,392,514 | -2.51(-4.01%) |
Jul 29, 2015 | 62.38 | 62.95 | 62.30 | 62.66 | 11,478,580 | +0.30(+0.49%) |
Jul 28, 2015 | 62.29 | 62.69 | 62.11 | 62.36 | 11,128,504 | +0.20(+0.33%) |
Jul 27, 2015 | 62.05 | 62.23 | 61.73 | 62.16 | 11,082,010 | -0.25(-0.40%) |
Jul 24, 2015 | 62.58 | 62.75 | 62.36 | 62.40 | 7,283,260 | -0.32(-0.51%) |
Jul 23, 2015 | 62.82 | 62.87 | 62.30 | 62.72 | 6,923,094 | -0.10(-0.16%) |
Jul 22, 2015 | 62.98 | 63.19 | 62.70 | 62.82 | 7,856,566 | -0.11(-0.17%) |
Jul 21, 2015 | 63.22 | 63.32 | 62.73 | 62.93 | 9,743,668 | -0.43(-0.68%) |
Jul 20, 2015 | 63.28 | 63.49 | 63.22 | 63.36 | 6,502,376 | -0.04(-0.06%) |
Jul 17, 2015 | 63.13 | 63.51 | 62.91 | 63.40 | 7,558,849 | -0.05(-0.07%) |
Jul 16, 2015 | 63.56 | 63.64 | 63.29 | 63.45 | 8,591,579 | +0.12(+0.18%) |
Jul 15, 2015 | 63.15 | 63.46 | 63.09 | 63.33 | 8,656,753 | +0.08(+0.13%) |
Jul 14, 2015 | 63.25 | 63.57 | 63.20 | 63.25 | 7,937,926 | +0.10(+0.16%) |
Jul 13, 2015 | 62.85 | 63.25 | 62.71 | 63.15 | 9,511,790 | +0.74(+1.19%) |
Jul 10, 2015 | 62.62 | 62.72 | 62.26 | 62.41 | 8,940,617 | +0.22(+0.36%) |
Jul 09, 2015 | 63.02 | 63.22 | 62.07 | 62.18 | 13,515,818 | -0.25(-0.41%) |
Jul 08, 2015 | 62.61 | 62.98 | 62.36 | 62.44 | 8,722,938 | -0.56(-0.89%) |
Jul 07, 2015 | 61.72 | 63.08 | 61.72 | 63.00 | 15,033,211 | +1.29(+2.09%) |
Jul 06, 2015 | 61.37 | 61.84 | 61.29 | 61.71 | 8,562,782 | +0.09(+0.15%) |
Jul 02, 2015 | 61.68 | 61.62 | 61.62 | 61.62 | 8,564,445 | +0.16(+0.26%) |
Jul 01, 2015 | 60.43 | 61.49 | 60.22 | 61.46 | 11,503,130 | +1.14(+1.89%) |
Jun 30, 2015 | 60.84 | 60.91 | 60.23 | 60.32 | 10,962,785 | -0.06(-0.10%) |
Jun 29, 2015 | 60.86 | 61.19 | 60.33 | 60.38 | 10,333,423 | -0.79(-1.29%) |
Jun 26, 2015 | 61.32 | 61.47 | 61.12 | 61.16 | 9,992,209 | -0.04(-0.06%) |
Jun 25, 2015 | 61.45 | 61.60 | 61.20 | 61.20 | 7,595,768 | -0.09(-0.15%) |
Jun 24, 2015 | 61.52 | 61.56 | 61.29 | 61.30 | 11,471,534 | -0.22(-0.35%) |
Jun 23, 2015 | 61.93 | 62.02 | 61.38 | 61.51 | 9,327,337 | -0.51(-0.82%) |
Jun 22, 2015 | 62.38 | 62.58 | 61.93 | 62.02 | 8,959,999 | -0.07(-0.11%) |
Jun 19, 2015 | 62.22 | 62.59 | 62.04 | 62.09 | 20,234,028 | -0.22(-0.35%) |
Jun 18, 2015 | 61.93 | 62.61 | 61.90 | 62.31 | 13,895,690 | +0.57(+0.92%) |
Jun 17, 2015 | 61.06 | 61.82 | 61.03 | 61.74 | 12,071,005 | +0.76(+1.24%) |
Jun 16, 2015 | 61.37 | 61.37 | 60.54 | 60.98 | 10,747,774 | +0.76(+1.25%) |
Jun 15, 2015 | 60.39 | 60.40 | 60.13 | 60.22 | 9,764,891 | -0.58(-0.95%) |
Jun 12, 2015 | 61.03 | 61.15 | 60.57 | 60.80 | 8,442,684 | -0.42(-0.68%) |
Jun 11, 2015 | 61.62 | 61.62 | 61.09 | 61.22 | 9,901,526 | -0.10(-0.16%) |
Jun 10, 2015 | 61.08 | 61.51 | 60.91 | 61.32 | 12,301,454 | +0.49(+0.81%) |
Jun 09, 2015 | 60.11 | 61.16 | 59.99 | 60.83 | 14,954,443 | +0.92(+1.53%) |
Jun 08, 2015 | 59.73 | 60.12 | 59.44 | 59.91 | 14,159,761 | +0.22(+0.36%) |
Jun 05, 2015 | 60.16 | 60.22 | 59.65 | 59.69 | 12,244,725 | -0.56(-0.92%) |
Jun 04, 2015 | 60.45 | 60.78 | 60.18 | 60.25 | 10,006,806 | -0.32(-0.52%) |
Jun 03, 2015 | 60.83 | 60.85 | 60.34 | 60.56 | 7,764,508 | +0.02(+0.03%) |
Jun 02, 2015 | 60.49 | 60.69 | 60.26 | 60.55 | 9,573,972 | -0.24(-0.39%) |