Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.48 | 55.21 | 53.06 | 55.15 | 24,785,654 | +0.38(+0.70%) |
Aug 28, 2015 | 52.92 | 55.29 | 52.83 | 54.77 | 34,856,220 | +1.90(+3.59%) |
Aug 27, 2015 | 51.07 | 53.20 | 50.77 | 52.87 | 31,628,894 | +3.10(+6.23%) |
Aug 26, 2015 | 48.84 | 49.78 | 48.31 | 49.77 | 25,551,596 | +2.09(+4.38%) |
Aug 25, 2015 | 51.02 | 51.08 | 47.56 | 47.68 | 31,021,688 | -1.43(-2.91%) |
Aug 24, 2015 | 48.04 | 51.33 | 47.38 | 49.11 | 35,522,836 | -2.48(-4.80%) |
Aug 21, 2015 | 53.71 | 54.20 | 51.56 | 51.59 | 26,996,892 | -2.37(-4.39%) |
Aug 20, 2015 | 54.93 | 55.35 | 53.96 | 53.96 | 17,410,538 | -1.14(-2.06%) |
Aug 19, 2015 | 56.43 | 56.46 | 54.93 | 55.10 | 19,278,612 | -1.72(-3.03%) |
Aug 18, 2015 | 56.57 | 57.04 | 56.40 | 56.82 | 13,353,798 | +0.14(+0.25%) |
Aug 17, 2015 | 57.51 | 57.55 | 56.59 | 56.68 | 18,503,690 | -1.15(-1.99%) |
Aug 14, 2015 | 57.69 | 58.12 | 57.36 | 57.83 | 11,522,959 | +0.09(+0.16%) |
Aug 13, 2015 | 57.85 | 58.06 | 57.46 | 57.73 | 14,219,045 | -0.63(-1.08%) |
Aug 12, 2015 | 57.16 | 58.58 | 57.11 | 58.36 | 16,923,058 | +0.68(+1.18%) |
Aug 11, 2015 | 56.74 | 57.82 | 56.22 | 57.69 | 14,566,221 | -0.07(-0.13%) |
Aug 10, 2015 | 56.62 | 57.90 | 56.41 | 57.76 | 12,404,809 | +1.44(+2.56%) |
Aug 07, 2015 | 56.97 | 57.34 | 56.10 | 56.32 | 11,036,857 | -0.97(-1.69%) |
Aug 06, 2015 | 56.19 | 57.55 | 55.74 | 57.29 | 14,580,376 | +0.78(+1.38%) |
Aug 05, 2015 | 57.46 | 57.83 | 56.40 | 56.51 | 16,734,844 | -0.79(-1.38%) |
Aug 04, 2015 | 57.66 | 58.44 | 56.95 | 57.30 | 12,694,431 | -0.26(-0.46%) |
Aug 03, 2015 | 58.69 | 58.73 | 57.38 | 57.56 | 21,029,112 | -1.94(-3.25%) |
Jul 31, 2015 | 61.55 | 61.70 | 59.18 | 59.50 | 28,347,986 | -3.06(-4.89%) |
Jul 30, 2015 | 62.84 | 63.09 | 62.37 | 62.56 | 9,569,578 | -0.15(-0.24%) |
Jul 29, 2015 | 61.85 | 62.81 | 61.49 | 62.71 | 14,604,834 | +0.57(+0.92%) |
Jul 28, 2015 | 60.15 | 62.33 | 60.14 | 62.14 | 17,154,782 | +2.19(+3.66%) |
Jul 27, 2015 | 60.43 | 60.58 | 59.68 | 59.94 | 15,379,599 | -0.98(-1.61%) |
Jul 24, 2015 | 62.39 | 62.39 | 60.76 | 60.93 | 16,593,017 | -1.57(-2.52%) |
Jul 23, 2015 | 62.92 | 63.26 | 62.34 | 62.50 | 10,945,420 | -0.38(-0.61%) |
Jul 22, 2015 | 62.88 | 63.43 | 62.74 | 62.88 | 13,870,348 | -0.26(-0.42%) |
Jul 21, 2015 | 62.54 | 63.31 | 62.54 | 63.15 | 10,472,512 | +0.65(+1.03%) |
Jul 20, 2015 | 62.74 | 62.87 | 62.26 | 62.50 | 8,948,967 | -0.14(-0.23%) |
Jul 17, 2015 | 63.37 | 63.48 | 62.47 | 62.64 | 12,214,820 | -0.89(-1.41%) |
Jul 16, 2015 | 63.40 | 63.70 | 63.15 | 63.54 | 9,550,672 | +0.16(+0.25%) |
Jul 15, 2015 | 63.91 | 64.36 | 63.14 | 63.37 | 9,649,094 | -0.88(-1.37%) |
Jul 14, 2015 | 63.48 | 64.42 | 63.48 | 64.26 | 7,760,134 | +0.64(+1.00%) |
Jul 13, 2015 | 63.42 | 63.81 | 63.31 | 63.62 | 7,491,780 | +0.13(+0.20%) |
Jul 10, 2015 | 63.57 | 63.85 | 63.26 | 63.49 | 8,374,868 | +0.42(+0.67%) |
Jul 09, 2015 | 63.82 | 64.03 | 63.05 | 63.06 | 11,760,478 | +0.15(+0.24%) |
Jul 08, 2015 | 63.61 | 63.95 | 62.72 | 62.92 | 11,478,265 | -1.15(-1.79%) |
Jul 07, 2015 | 63.49 | 64.21 | 62.88 | 64.07 | 17,505,050 | +0.34(+0.53%) |
Jul 06, 2015 | 63.93 | 64.26 | 63.54 | 63.73 | 12,403,499 | -0.74(-1.15%) |
Jul 02, 2015 | 64.80 | 64.47 | 64.47 | 64.47 | 9,545,451 | -0.15(-0.23%) |
Jul 01, 2015 | 64.76 | 64.97 | 64.26 | 64.62 | 10,848,166 | -0.26(-0.39%) |
Jun 30, 2015 | 65.53 | 65.67 | 64.71 | 64.87 | 14,759,116 | -0.15(-0.23%) |
Jun 29, 2015 | 65.57 | 65.88 | 64.96 | 65.02 | 13,032,319 | -1.28(-1.94%) |
Jun 26, 2015 | 66.06 | 66.37 | 65.78 | 66.31 | 14,893,486 | +0.17(+0.26%) |
Jun 25, 2015 | 66.88 | 67.02 | 66.10 | 66.13 | 9,010,026 | -0.63(-0.94%) |
Jun 24, 2015 | 67.23 | 67.70 | 66.76 | 66.76 | 11,081,240 | -0.55(-0.82%) |
Jun 23, 2015 | 67.22 | 67.54 | 66.94 | 67.31 | 8,472,820 | -0.13(-0.20%) |
Jun 22, 2015 | 67.13 | 67.49 | 66.82 | 67.44 | 9,540,503 | +0.55(+0.82%) |
Jun 19, 2015 | 67.06 | 67.36 | 66.88 | 66.89 | 15,631,820 | -0.52(-0.78%) |
Jun 18, 2015 | 67.42 | 67.85 | 67.35 | 67.42 | 10,658,468 | +0.33(+0.49%) |
Jun 17, 2015 | 67.81 | 68.03 | 66.92 | 67.09 | 12,236,623 | -0.19(-0.28%) |
Jun 16, 2015 | 66.71 | 67.55 | 66.45 | 67.27 | 13,031,971 | +0.50(+0.76%) |
Jun 15, 2015 | 66.88 | 67.19 | 66.68 | 66.77 | 9,186,704 | -0.39(-0.58%) |
Jun 12, 2015 | 67.60 | 67.71 | 67.01 | 67.16 | 9,629,392 | -0.84(-1.24%) |
Jun 11, 2015 | 68.51 | 68.73 | 67.88 | 68.00 | 8,301,959 | -0.48(-0.70%) |
Jun 10, 2015 | 68.94 | 68.94 | 68.27 | 68.48 | 11,282,058 | +0.95(+1.40%) |
Jun 09, 2015 | 67.72 | 68.09 | 67.40 | 67.53 | 10,642,677 | +0.00(+0.00%) |
Jun 08, 2015 | 68.12 | 68.18 | 67.21 | 67.53 | 12,208,881 | -0.79(-1.15%) |
Jun 05, 2015 | 68.04 | 69.33 | 67.93 | 68.32 | 9,042,571 | +0.13(+0.20%) |
Jun 04, 2015 | 68.52 | 68.84 | 67.91 | 68.18 | 10,254,375 | -0.52(-0.76%) |
Jun 03, 2015 | 68.86 | 69.52 | 68.67 | 68.71 | 7,694,906 | -0.28(-0.40%) |
Jun 02, 2015 | 69.03 | 69.34 | 68.67 | 68.98 | 7,494,663 | -0.03(-0.05%) |