Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.07 | 50.66 | 49.96 | 50.46 | 18,067,774 | -0.02(-0.05%) |
Aug 28, 2015 | 50.61 | 50.74 | 50.07 | 50.48 | 21,198,366 | -0.28(-0.54%) |
Aug 27, 2015 | 50.36 | 50.96 | 49.70 | 50.76 | 36,896,992 | +1.24(+2.50%) |
Aug 26, 2015 | 48.65 | 49.58 | 47.66 | 49.52 | 42,651,836 | +2.36(+5.01%) |
Aug 25, 2015 | 49.67 | 49.85 | 47.02 | 47.16 | 40,355,668 | -0.27(-0.56%) |
Aug 24, 2015 | 46.67 | 49.53 | 39.41 | 47.43 | 46,150,348 | -2.64(-5.27%) |
Aug 21, 2015 | 51.24 | 51.51 | 50.04 | 50.07 | 35,868,304 | -1.84(-3.55%) |
Aug 20, 2015 | 52.59 | 52.73 | 51.91 | 51.91 | 26,591,798 | -1.31(-2.46%) |
Aug 19, 2015 | 53.47 | 53.77 | 53.03 | 53.21 | 19,306,072 | -0.48(-0.89%) |
Aug 18, 2015 | 53.51 | 53.81 | 53.40 | 53.69 | 13,487,306 | +0.11(+0.21%) |
Aug 17, 2015 | 53.23 | 53.72 | 53.06 | 53.58 | 13,118,096 | +0.14(+0.27%) |
Aug 14, 2015 | 53.07 | 53.46 | 53.06 | 53.44 | 14,289,686 | +0.27(+0.50%) |
Aug 13, 2015 | 52.94 | 53.37 | 52.72 | 53.18 | 15,155,808 | +0.24(+0.46%) |
Aug 12, 2015 | 53.06 | 53.18 | 52.01 | 52.93 | 26,867,510 | -0.78(-1.45%) |
Aug 11, 2015 | 53.71 | 53.84 | 53.41 | 53.71 | 18,801,118 | -0.52(-0.96%) |
Aug 10, 2015 | 53.70 | 54.32 | 53.70 | 54.23 | 16,084,186 | +0.66(+1.23%) |
Aug 07, 2015 | 53.79 | 54.11 | 53.18 | 53.57 | 14,549,464 | -0.16(-0.29%) |
Aug 06, 2015 | 54.12 | 54.27 | 53.53 | 53.73 | 13,723,818 | -0.38(-0.70%) |
Aug 05, 2015 | 54.36 | 54.65 | 53.97 | 54.10 | 14,358,343 | +0.21(+0.39%) |
Aug 04, 2015 | 53.90 | 54.28 | 53.77 | 53.89 | 13,925,377 | -0.06(-0.10%) |
Aug 03, 2015 | 53.99 | 54.17 | 53.53 | 53.95 | 12,677,955 | +0.00(+0.00%) |
Jul 31, 2015 | 54.32 | 54.35 | 53.84 | 53.95 | 15,131,920 | -0.40(-0.74%) |
Jul 30, 2015 | 54.26 | 54.67 | 53.95 | 54.35 | 12,953,769 | +0.08(+0.15%) |
Jul 29, 2015 | 53.78 | 54.40 | 53.66 | 54.27 | 16,588,824 | +0.70(+1.31%) |
Jul 28, 2015 | 53.96 | 54.00 | 53.35 | 53.57 | 18,967,780 | +0.03(+0.06%) |
Jul 27, 2015 | 53.65 | 53.70 | 53.20 | 53.54 | 21,338,650 | -0.71(-1.31%) |
Jul 24, 2015 | 54.66 | 54.76 | 54.06 | 54.25 | 15,769,724 | -0.57(-1.05%) |
Jul 23, 2015 | 55.25 | 55.58 | 54.68 | 54.82 | 18,206,138 | -0.35(-0.63%) |
Jul 22, 2015 | 54.54 | 55.33 | 54.47 | 55.17 | 19,680,338 | +0.77(+1.42%) |
Jul 21, 2015 | 54.44 | 54.74 | 54.21 | 54.40 | 14,811,920 | -0.13(-0.23%) |
Jul 20, 2015 | 54.71 | 54.92 | 54.46 | 54.52 | 14,624,997 | +0.04(+0.07%) |
Jul 17, 2015 | 54.59 | 54.70 | 54.25 | 54.48 | 17,836,282 | -0.28(-0.50%) |
Jul 16, 2015 | 54.81 | 55.06 | 54.64 | 54.76 | 22,911,136 | +0.29(+0.53%) |
Jul 15, 2015 | 54.50 | 54.66 | 54.20 | 54.47 | 21,457,378 | +0.12(+0.22%) |
Jul 14, 2015 | 53.51 | 54.40 | 53.35 | 54.35 | 25,640,184 | +0.75(+1.40%) |
Jul 13, 2015 | 53.44 | 53.64 | 53.28 | 53.60 | 20,541,944 | +0.82(+1.55%) |
Jul 10, 2015 | 52.92 | 53.06 | 52.60 | 52.78 | 15,696,252 | +0.74(+1.42%) |
Jul 09, 2015 | 52.34 | 52.51 | 51.95 | 52.04 | 19,034,386 | +0.54(+1.04%) |
Jul 08, 2015 | 51.96 | 52.08 | 51.33 | 51.51 | 22,493,566 | -1.08(-2.05%) |
Jul 07, 2015 | 52.81 | 52.92 | 51.40 | 52.58 | 28,479,720 | -0.42(-0.79%) |
Jul 06, 2015 | 52.65 | 53.10 | 52.38 | 53.00 | 17,173,984 | -0.15(-0.28%) |
Jul 02, 2015 | 53.49 | 53.15 | 53.15 | 53.15 | 16,289,293 | -0.43(-0.81%) |
Jul 01, 2015 | 53.62 | 53.84 | 53.36 | 53.58 | 17,739,148 | +0.59(+1.11%) |
Jun 30, 2015 | 53.10 | 53.27 | 52.52 | 52.99 | 26,438,720 | +0.44(+0.83%) |
Jun 29, 2015 | 52.93 | 53.39 | 52.52 | 52.56 | 25,485,340 | -1.37(-2.54%) |
Jun 26, 2015 | 53.92 | 54.19 | 53.78 | 53.92 | 18,526,294 | +0.23(+0.44%) |
Jun 25, 2015 | 54.21 | 54.33 | 53.68 | 53.69 | 17,016,546 | -0.29(-0.54%) |
Jun 24, 2015 | 54.36 | 54.57 | 53.89 | 53.98 | 21,729,042 | -0.57(-1.05%) |
Jun 23, 2015 | 54.24 | 54.61 | 54.11 | 54.55 | 20,119,756 | +0.62(+1.15%) |
Jun 22, 2015 | 53.86 | 54.19 | 53.77 | 53.93 | 18,292,702 | +0.69(+1.29%) |
Jun 19, 2015 | 53.54 | 53.71 | 53.12 | 53.24 | 27,626,602 | -0.55(-1.02%) |
Jun 18, 2015 | 53.46 | 53.82 | 53.10 | 53.79 | 21,428,908 | +0.50(+0.94%) |
Jun 17, 2015 | 53.50 | 53.71 | 53.21 | 53.29 | 18,568,144 | -0.18(-0.34%) |
Jun 16, 2015 | 53.00 | 53.59 | 52.88 | 53.47 | 14,949,438 | +0.30(+0.56%) |
Jun 15, 2015 | 52.85 | 53.35 | 52.63 | 53.17 | 18,005,934 | -0.20(-0.38%) |
Jun 12, 2015 | 53.42 | 53.60 | 53.08 | 53.38 | 15,093,913 | -0.21(-0.39%) |
Jun 11, 2015 | 53.46 | 53.71 | 53.30 | 53.59 | 17,568,232 | +0.20(+0.38%) |
Jun 10, 2015 | 52.86 | 53.57 | 52.77 | 53.39 | 22,348,150 | +0.84(+1.61%) |
Jun 09, 2015 | 52.36 | 52.61 | 51.99 | 52.54 | 16,958,918 | +0.23(+0.43%) |
Jun 08, 2015 | 52.76 | 52.83 | 52.25 | 52.31 | 18,614,650 | -0.41(-0.79%) |
Jun 05, 2015 | 52.69 | 53.06 | 52.41 | 52.73 | 26,596,992 | +0.85(+1.64%) |
Jun 04, 2015 | 51.86 | 52.42 | 51.63 | 51.88 | 17,723,588 | -0.29(-0.55%) |
Jun 03, 2015 | 51.95 | 52.50 | 51.84 | 52.17 | 16,525,241 | +0.53(+1.03%) |
Jun 02, 2015 | 51.48 | 51.92 | 51.29 | 51.63 | 16,345,439 | -0.05(-0.09%) |