Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.61 | 53.73 | 52.51 | 52.51 | 8,737,283 | -1.23(-2.28%) |
Aug 28, 2015 | 53.78 | 53.89 | 53.35 | 53.74 | 5,471,810 | -0.08(-0.14%) |
Aug 27, 2015 | 53.28 | 54.24 | 52.83 | 53.81 | 7,933,937 | +1.02(+1.93%) |
Aug 26, 2015 | 51.91 | 52.93 | 51.68 | 52.79 | 7,144,499 | +1.39(+2.70%) |
Aug 25, 2015 | 53.56 | 53.91 | 51.39 | 51.40 | 12,919,835 | -1.45(-2.75%) |
Aug 24, 2015 | 53.56 | 54.66 | 51.25 | 52.86 | 15,317,589 | -2.60(-4.68%) |
Aug 21, 2015 | 56.22 | 56.43 | 55.45 | 55.45 | 5,817,506 | -1.05(-1.86%) |
Aug 20, 2015 | 56.64 | 56.93 | 56.33 | 56.50 | 5,639,232 | -0.42(-0.74%) |
Aug 19, 2015 | 57.10 | 57.18 | 56.58 | 56.92 | 3,385,086 | -0.34(-0.59%) |
Aug 18, 2015 | 57.08 | 57.33 | 56.91 | 57.26 | 4,095,387 | +0.16(+0.27%) |
Aug 17, 2015 | 56.68 | 57.15 | 56.38 | 57.10 | 4,106,375 | +0.48(+0.85%) |
Aug 14, 2015 | 56.15 | 56.64 | 55.94 | 56.62 | 3,606,764 | +0.30(+0.54%) |
Aug 13, 2015 | 56.13 | 56.55 | 55.66 | 56.32 | 3,358,217 | +0.06(+0.11%) |
Aug 12, 2015 | 55.88 | 56.27 | 55.58 | 56.25 | 4,552,723 | +0.18(+0.32%) |
Aug 11, 2015 | 55.57 | 56.31 | 55.50 | 56.08 | 6,400,685 | +0.37(+0.66%) |
Aug 10, 2015 | 56.10 | 56.15 | 55.45 | 55.71 | 3,672,883 | -0.18(-0.32%) |
Aug 07, 2015 | 55.59 | 55.96 | 55.18 | 55.88 | 5,558,600 | +0.21(+0.37%) |
Aug 06, 2015 | 55.65 | 55.71 | 54.75 | 55.68 | 4,896,867 | +0.08(+0.14%) |
Aug 05, 2015 | 56.03 | 56.14 | 55.38 | 55.60 | 5,333,690 | -0.37(-0.66%) |
Aug 04, 2015 | 56.54 | 56.64 | 55.84 | 55.97 | 5,762,338 | -0.41(-0.73%) |
Aug 03, 2015 | 56.22 | 56.44 | 56.03 | 56.38 | 5,309,577 | +0.35(+0.62%) |
Jul 31, 2015 | 55.98 | 56.48 | 55.93 | 56.03 | 7,740,813 | +0.44(+0.79%) |
Jul 30, 2015 | 55.78 | 55.88 | 55.41 | 55.59 | 4,134,459 | -0.28(-0.50%) |
Jul 29, 2015 | 55.44 | 55.96 | 55.22 | 55.87 | 11,262,250 | +0.36(+0.65%) |
Jul 28, 2015 | 55.48 | 55.69 | 55.31 | 55.51 | 3,770,005 | +0.04(+0.06%) |
Jul 27, 2015 | 55.28 | 55.79 | 55.28 | 55.47 | 4,233,923 | +0.10(+0.18%) |
Jul 24, 2015 | 55.16 | 55.56 | 54.99 | 55.37 | 3,948,055 | +0.23(+0.42%) |
Jul 23, 2015 | 55.80 | 55.83 | 54.81 | 55.14 | 4,496,002 | -0.70(-1.24%) |
Jul 22, 2015 | 55.64 | 56.03 | 55.59 | 55.83 | 4,065,215 | +0.24(+0.43%) |
Jul 21, 2015 | 55.81 | 56.03 | 55.59 | 55.59 | 4,991,984 | -0.16(-0.28%) |
Jul 20, 2015 | 55.55 | 55.85 | 55.38 | 55.75 | 3,052,039 | +0.06(+0.11%) |
Jul 17, 2015 | 55.85 | 55.91 | 55.52 | 55.69 | 2,542,139 | -0.20(-0.36%) |
Jul 16, 2015 | 55.53 | 55.96 | 55.53 | 55.88 | 3,517,324 | +0.45(+0.81%) |
Jul 15, 2015 | 55.20 | 55.64 | 55.10 | 55.44 | 3,155,379 | +0.09(+0.17%) |
Jul 14, 2015 | 55.32 | 55.54 | 55.02 | 55.35 | 3,415,960 | +0.11(+0.21%) |
Jul 13, 2015 | 55.20 | 55.85 | 54.94 | 55.23 | 4,071,407 | +0.08(+0.14%) |
Jul 10, 2015 | 54.93 | 55.52 | 54.80 | 55.15 | 6,730,934 | +0.45(+0.83%) |
Jul 09, 2015 | 55.10 | 55.28 | 54.57 | 54.70 | 4,671,383 | -0.26(-0.48%) |
Jul 08, 2015 | 54.88 | 55.15 | 54.79 | 54.96 | 6,967,393 | -0.21(-0.39%) |
Jul 07, 2015 | 54.61 | 55.27 | 54.48 | 55.17 | 8,347,881 | +0.85(+1.57%) |
Jul 06, 2015 | 53.71 | 54.39 | 53.65 | 54.32 | 7,213,948 | +0.34(+0.63%) |
Jul 02, 2015 | 54.23 | 53.98 | 53.98 | 53.98 | 6,067,685 | +0.13(+0.25%) |
Jul 01, 2015 | 52.76 | 53.85 | 52.74 | 53.85 | 8,908,862 | +0.87(+1.65%) |
Jun 30, 2015 | 53.29 | 53.47 | 52.84 | 52.98 | 8,256,072 | -0.02(-0.04%) |
Jun 29, 2015 | 53.64 | 54.17 | 52.96 | 53.00 | 7,207,255 | -0.84(-1.55%) |
Jun 26, 2015 | 53.41 | 53.97 | 53.26 | 53.83 | 5,342,723 | +0.38(+0.72%) |
Jun 25, 2015 | 54.07 | 54.07 | 53.43 | 53.45 | 6,865,238 | -0.55(-1.01%) |
Jun 24, 2015 | 54.31 | 54.53 | 53.98 | 54.00 | 5,554,373 | -0.29(-0.54%) |
Jun 23, 2015 | 54.52 | 54.64 | 54.19 | 54.29 | 4,177,195 | -0.46(-0.83%) |
Jun 22, 2015 | 55.32 | 55.56 | 54.69 | 54.75 | 5,552,308 | -0.57(-1.03%) |
Jun 19, 2015 | 55.78 | 55.90 | 55.14 | 55.32 | 8,525,281 | -0.43(-0.77%) |
Jun 18, 2015 | 55.02 | 55.98 | 55.02 | 55.75 | 7,999,174 | +0.76(+1.38%) |
Jun 17, 2015 | 54.57 | 55.03 | 54.15 | 54.99 | 5,585,846 | +0.46(+0.85%) |
Jun 16, 2015 | 54.14 | 54.61 | 54.03 | 54.52 | 7,796,787 | +0.44(+0.80%) |
Jun 15, 2015 | 54.33 | 54.33 | 53.99 | 54.09 | 5,077,378 | -0.29(-0.54%) |
Jun 12, 2015 | 54.24 | 54.60 | 54.23 | 54.38 | 4,451,086 | -0.05(-0.09%) |
Jun 11, 2015 | 54.50 | 54.64 | 54.33 | 54.43 | 13,402,484 | +0.33(+0.61%) |
Jun 10, 2015 | 53.70 | 54.58 | 53.63 | 54.10 | 6,169,311 | +0.38(+0.71%) |
Jun 09, 2015 | 53.94 | 54.20 | 53.65 | 53.72 | 6,557,377 | -0.39(-0.73%) |
Jun 08, 2015 | 54.21 | 54.36 | 54.00 | 54.12 | 4,766,697 | -0.10(-0.18%) |
Jun 05, 2015 | 54.10 | 54.62 | 53.74 | 54.22 | 8,745,551 | -0.61(-1.11%) |
Jun 04, 2015 | 54.88 | 55.08 | 54.65 | 54.83 | 5,283,684 | -0.11(-0.19%) |
Jun 03, 2015 | 55.58 | 55.65 | 54.87 | 54.93 | 5,535,362 | -0.80(-1.44%) |
Jun 02, 2015 | 56.01 | 56.03 | 55.49 | 55.73 | 4,718,440 | -0.52(-0.92%) |