Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.56 | 51.72 | 50.96 | 51.52 | 6,524,006 | -0.36(-0.68%) |
Aug 28, 2015 | 51.75 | 52.03 | 51.54 | 51.87 | 5,456,990 | -0.28(-0.53%) |
Aug 27, 2015 | 51.86 | 52.21 | 51.08 | 52.15 | 6,515,198 | +0.66(+1.29%) |
Aug 26, 2015 | 50.84 | 51.54 | 49.94 | 51.48 | 9,005,894 | +1.52(+3.05%) |
Aug 25, 2015 | 51.62 | 51.68 | 49.93 | 49.96 | 9,885,302 | -0.61(-1.21%) |
Aug 24, 2015 | 50.44 | 51.46 | 49.41 | 50.57 | 17,599,170 | -1.70(-3.26%) |
Aug 21, 2015 | 53.41 | 53.66 | 52.28 | 52.28 | 11,235,040 | -1.36(-2.53%) |
Aug 20, 2015 | 53.62 | 54.61 | 53.59 | 53.63 | 6,455,267 | -0.43(-0.79%) |
Aug 19, 2015 | 53.99 | 54.58 | 53.72 | 54.06 | 5,149,702 | -0.18(-0.33%) |
Aug 18, 2015 | 54.42 | 54.46 | 54.15 | 54.24 | 3,574,538 | -0.18(-0.33%) |
Aug 17, 2015 | 54.18 | 54.45 | 53.88 | 54.42 | 4,893,419 | +0.03(+0.05%) |
Aug 14, 2015 | 54.62 | 54.68 | 54.15 | 54.40 | 4,855,225 | -0.26(-0.47%) |
Aug 13, 2015 | 55.23 | 55.25 | 54.41 | 54.65 | 6,799,296 | -0.63(-1.14%) |
Aug 12, 2015 | 54.98 | 55.29 | 54.34 | 55.29 | 4,238,113 | +0.11(+0.20%) |
Aug 11, 2015 | 54.96 | 55.21 | 54.66 | 55.18 | 5,498,389 | -0.26(-0.47%) |
Aug 10, 2015 | 55.24 | 55.74 | 55.23 | 55.43 | 3,827,453 | +0.50(+0.92%) |
Aug 07, 2015 | 55.27 | 55.37 | 54.72 | 54.93 | 3,732,376 | -0.43(-0.78%) |
Aug 06, 2015 | 55.52 | 55.56 | 55.25 | 55.36 | 3,406,122 | -0.08(-0.15%) |
Aug 05, 2015 | 55.52 | 55.72 | 55.34 | 55.45 | 4,241,723 | +0.04(+0.07%) |
Aug 04, 2015 | 55.30 | 55.52 | 55.17 | 55.41 | 3,666,925 | +0.11(+0.20%) |
Aug 03, 2015 | 55.20 | 55.46 | 54.92 | 55.30 | 4,061,997 | +0.08(+0.15%) |
Jul 31, 2015 | 55.44 | 55.52 | 55.13 | 55.21 | 4,593,133 | +0.09(+0.16%) |
Jul 30, 2015 | 55.05 | 55.36 | 54.94 | 55.12 | 4,255,613 | -0.04(-0.07%) |
Jul 29, 2015 | 55.30 | 55.60 | 55.06 | 55.16 | 4,300,625 | -0.10(-0.18%) |
Jul 28, 2015 | 55.28 | 55.84 | 55.15 | 55.26 | 8,782,294 | +0.05(+0.08%) |
Jul 27, 2015 | 54.51 | 55.45 | 54.51 | 55.21 | 6,942,051 | +0.57(+1.04%) |
Jul 24, 2015 | 55.00 | 55.01 | 54.40 | 54.65 | 4,698,790 | -0.50(-0.91%) |
Jul 23, 2015 | 55.16 | 55.25 | 54.88 | 55.15 | 3,475,690 | -0.06(-0.11%) |
Jul 22, 2015 | 55.28 | 55.47 | 54.91 | 55.21 | 4,996,652 | -0.01(-0.02%) |
Jul 21, 2015 | 55.18 | 55.39 | 55.05 | 55.22 | 4,779,851 | -0.05(-0.08%) |
Jul 20, 2015 | 55.49 | 55.54 | 55.18 | 55.27 | 5,058,349 | -0.14(-0.26%) |
Jul 17, 2015 | 54.89 | 55.52 | 54.76 | 55.41 | 9,011,518 | +0.35(+0.63%) |
Jul 16, 2015 | 53.83 | 55.71 | 53.81 | 55.06 | 12,150,978 | +1.69(+3.17%) |
Jul 15, 2015 | 53.22 | 53.51 | 52.94 | 53.37 | 5,407,213 | -0.01(-0.01%) |
Jul 14, 2015 | 53.19 | 53.43 | 53.10 | 53.38 | 3,603,512 | +0.19(+0.36%) |
Jul 13, 2015 | 53.21 | 53.37 | 52.95 | 53.18 | 5,017,133 | +0.14(+0.27%) |
Jul 10, 2015 | 52.94 | 53.47 | 52.92 | 53.04 | 5,496,282 | +0.59(+1.13%) |
Jul 09, 2015 | 53.21 | 53.36 | 52.43 | 52.45 | 4,847,408 | -0.21(-0.40%) |
Jul 08, 2015 | 52.94 | 53.23 | 52.61 | 52.66 | 4,804,041 | -0.56(-1.06%) |
Jul 07, 2015 | 52.50 | 53.28 | 52.28 | 53.22 | 8,379,338 | +0.80(+1.53%) |
Jul 06, 2015 | 52.20 | 52.59 | 52.11 | 52.42 | 3,926,116 | +0.02(+0.04%) |
Jul 02, 2015 | 52.53 | 52.40 | 52.40 | 52.40 | 4,612,422 | -0.08(-0.16%) |
Jul 01, 2015 | 51.88 | 52.51 | 51.71 | 52.48 | 6,248,994 | +0.73(+1.41%) |
Jun 30, 2015 | 52.11 | 52.25 | 51.64 | 51.75 | 6,678,048 | +0.03(+0.06%) |
Jun 29, 2015 | 52.25 | 52.50 | 51.70 | 51.72 | 5,227,442 | -0.79(-1.51%) |
Jun 26, 2015 | 52.50 | 52.73 | 52.34 | 52.52 | 7,101,788 | +0.03(+0.06%) |
Jun 25, 2015 | 52.38 | 52.75 | 52.26 | 52.48 | 6,417,735 | +0.32(+0.61%) |
Jun 24, 2015 | 52.44 | 52.78 | 52.17 | 52.17 | 7,953,331 | -0.35(-0.68%) |
Jun 23, 2015 | 53.08 | 53.13 | 52.30 | 52.52 | 4,646,264 | -0.50(-0.94%) |
Jun 22, 2015 | 52.89 | 53.36 | 52.82 | 53.02 | 6,353,504 | +0.30(+0.57%) |
Jun 19, 2015 | 52.85 | 53.05 | 52.61 | 52.72 | 11,719,570 | -0.29(-0.54%) |
Jun 18, 2015 | 52.46 | 53.31 | 52.36 | 53.01 | 6,076,602 | +0.82(+1.56%) |
Jun 17, 2015 | 52.19 | 52.42 | 51.74 | 52.19 | 6,495,180 | +0.01(+0.01%) |
Jun 16, 2015 | 51.96 | 52.20 | 51.66 | 52.18 | 6,103,835 | +0.35(+0.68%) |
Jun 15, 2015 | 51.81 | 52.14 | 51.69 | 51.83 | 6,145,255 | -0.38(-0.72%) |
Jun 12, 2015 | 51.98 | 52.23 | 51.51 | 52.21 | 9,600,228 | -0.25(-0.47%) |
Jun 11, 2015 | 52.60 | 52.78 | 52.28 | 52.46 | 5,772,620 | -0.03(-0.05%) |
Jun 10, 2015 | 51.51 | 52.75 | 51.51 | 52.48 | 9,894,512 | +0.98(+1.91%) |
Jun 09, 2015 | 51.05 | 51.79 | 51.05 | 51.50 | 5,993,015 | +0.38(+0.75%) |
Jun 08, 2015 | 50.83 | 51.43 | 50.63 | 51.12 | 6,762,778 | +0.29(+0.56%) |
Jun 05, 2015 | 51.98 | 52.09 | 50.70 | 50.83 | 9,645,692 | -1.36(-2.60%) |
Jun 04, 2015 | 52.56 | 52.84 | 52.08 | 52.19 | 5,145,279 | -0.38(-0.72%) |
Jun 03, 2015 | 53.19 | 53.21 | 52.55 | 52.57 | 4,604,789 | -0.34(-0.64%) |
Jun 02, 2015 | 52.81 | 53.27 | 52.50 | 52.91 | 5,865,445 | -0.15(-0.29%) |