Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.07 | 55.48 | 52.68 | 55.28 | 9,691,874 | +0.89(+1.63%) |
Aug 28, 2015 | 53.33 | 55.36 | 53.18 | 54.40 | 8,787,455 | +0.97(+1.81%) |
Aug 27, 2015 | 51.79 | 53.47 | 51.51 | 53.43 | 10,797,365 | +2.58(+5.08%) |
Aug 26, 2015 | 50.94 | 51.31 | 49.78 | 50.84 | 10,552,539 | +1.06(+2.13%) |
Aug 25, 2015 | 51.34 | 52.16 | 49.74 | 49.78 | 11,127,280 | +0.02(+0.03%) |
Aug 24, 2015 | 50.27 | 51.98 | 49.10 | 49.77 | 13,855,484 | -2.67(-5.10%) |
Aug 21, 2015 | 52.96 | 53.64 | 52.44 | 52.44 | 8,044,929 | -0.92(-1.72%) |
Aug 20, 2015 | 54.40 | 54.66 | 53.35 | 53.36 | 5,625,635 | -1.28(-2.34%) |
Aug 19, 2015 | 55.68 | 55.96 | 54.34 | 54.64 | 7,528,978 | -1.23(-2.21%) |
Aug 18, 2015 | 55.41 | 55.93 | 55.40 | 55.87 | 5,000,143 | +0.04(+0.07%) |
Aug 17, 2015 | 55.38 | 55.92 | 55.12 | 55.83 | 6,449,990 | +0.26(+0.46%) |
Aug 14, 2015 | 55.30 | 55.89 | 55.21 | 55.58 | 4,232,440 | +0.36(+0.64%) |
Aug 13, 2015 | 55.24 | 55.61 | 54.74 | 55.22 | 9,717,148 | -0.61(-1.08%) |
Aug 12, 2015 | 54.00 | 56.22 | 53.92 | 55.83 | 10,676,463 | +1.70(+3.15%) |
Aug 11, 2015 | 52.47 | 54.19 | 52.40 | 54.12 | 6,739,532 | +0.15(+0.28%) |
Aug 10, 2015 | 52.31 | 54.03 | 52.12 | 53.97 | 5,914,160 | +1.89(+3.63%) |
Aug 07, 2015 | 52.50 | 53.05 | 51.87 | 52.08 | 4,235,075 | -0.48(-0.92%) |
Aug 06, 2015 | 51.77 | 52.73 | 51.34 | 52.56 | 7,281,692 | +0.58(+1.11%) |
Aug 05, 2015 | 52.82 | 53.30 | 51.85 | 51.99 | 5,201,629 | -0.28(-0.54%) |
Aug 04, 2015 | 52.78 | 53.42 | 52.00 | 52.27 | 4,817,609 | -0.28(-0.53%) |
Aug 03, 2015 | 52.60 | 53.00 | 52.01 | 52.55 | 5,280,592 | -0.61(-1.14%) |
Jul 31, 2015 | 53.95 | 54.04 | 52.94 | 53.15 | 6,493,925 | -0.91(-1.68%) |
Jul 30, 2015 | 53.56 | 54.29 | 52.73 | 54.06 | 6,528,980 | +0.41(+0.76%) |
Jul 29, 2015 | 52.62 | 53.73 | 52.40 | 53.65 | 7,384,224 | +0.94(+1.78%) |
Jul 28, 2015 | 51.45 | 52.89 | 51.12 | 52.72 | 6,745,479 | +1.41(+2.74%) |
Jul 27, 2015 | 51.36 | 51.70 | 50.96 | 51.31 | 8,010,705 | -0.50(-0.96%) |
Jul 24, 2015 | 52.59 | 52.73 | 51.38 | 51.81 | 6,387,549 | -0.96(-1.82%) |
Jul 23, 2015 | 52.58 | 52.84 | 52.17 | 52.77 | 4,897,156 | +0.17(+0.32%) |
Jul 22, 2015 | 53.01 | 53.31 | 52.50 | 52.60 | 6,551,078 | -0.57(-1.07%) |
Jul 21, 2015 | 53.29 | 53.83 | 53.00 | 53.17 | 5,294,584 | -0.03(-0.06%) |
Jul 20, 2015 | 54.29 | 54.46 | 52.87 | 53.20 | 7,134,240 | -1.26(-2.31%) |
Jul 17, 2015 | 54.66 | 54.73 | 54.30 | 54.46 | 5,421,672 | -0.44(-0.80%) |
Jul 16, 2015 | 55.44 | 55.61 | 54.83 | 54.90 | 5,837,350 | -0.45(-0.81%) |
Jul 15, 2015 | 55.94 | 56.21 | 54.85 | 55.34 | 5,488,973 | -0.90(-1.60%) |
Jul 14, 2015 | 55.46 | 56.32 | 55.42 | 56.24 | 4,444,404 | +0.63(+1.13%) |
Jul 13, 2015 | 55.63 | 55.69 | 55.12 | 55.62 | 4,104,359 | +0.11(+0.19%) |
Jul 10, 2015 | 55.78 | 56.17 | 55.36 | 55.51 | 4,453,267 | +0.14(+0.26%) |
Jul 09, 2015 | 55.82 | 56.22 | 55.34 | 55.37 | 4,694,393 | +0.44(+0.80%) |
Jul 08, 2015 | 55.80 | 56.14 | 54.62 | 54.93 | 4,551,879 | -1.26(-2.24%) |
Jul 07, 2015 | 55.76 | 56.43 | 55.03 | 56.18 | 6,363,695 | +0.23(+0.41%) |
Jul 06, 2015 | 56.43 | 56.55 | 55.80 | 55.96 | 5,569,870 | -1.39(-2.42%) |
Jul 02, 2015 | 57.86 | 57.34 | 57.34 | 57.34 | 3,971,832 | -0.17(-0.29%) |
Jul 01, 2015 | 58.70 | 58.88 | 57.22 | 57.51 | 5,603,264 | -1.38(-2.34%) |
Jun 30, 2015 | 59.20 | 59.27 | 58.60 | 58.89 | 5,382,062 | +0.30(+0.52%) |
Jun 29, 2015 | 59.08 | 59.15 | 58.38 | 58.58 | 6,462,699 | -1.39(-2.32%) |
Jun 26, 2015 | 59.29 | 60.02 | 58.61 | 59.98 | 7,873,348 | +0.51(+0.87%) |
Jun 25, 2015 | 59.82 | 60.07 | 59.32 | 59.46 | 5,606,830 | -0.60(-1.00%) |
Jun 24, 2015 | 59.98 | 60.39 | 59.64 | 60.06 | 5,097,518 | -0.06(-0.10%) |
Jun 23, 2015 | 59.82 | 60.14 | 59.46 | 60.12 | 6,128,707 | +0.46(+0.77%) |
Jun 22, 2015 | 59.14 | 59.82 | 58.94 | 59.66 | 4,739,606 | +0.62(+1.05%) |
Jun 19, 2015 | 59.61 | 60.18 | 59.01 | 59.04 | 7,425,122 | -0.86(-1.43%) |
Jun 18, 2015 | 59.86 | 60.09 | 59.44 | 59.89 | 5,725,364 | +0.23(+0.38%) |
Jun 17, 2015 | 59.98 | 60.20 | 58.96 | 59.67 | 5,498,856 | +0.22(+0.37%) |
Jun 16, 2015 | 58.43 | 59.64 | 58.43 | 59.45 | 4,949,004 | +0.80(+1.37%) |
Jun 15, 2015 | 58.48 | 59.02 | 58.39 | 58.64 | 4,011,048 | -0.25(-0.42%) |
Jun 12, 2015 | 59.48 | 59.52 | 58.57 | 58.89 | 4,848,665 | -0.84(-1.41%) |
Jun 11, 2015 | 59.66 | 60.12 | 59.47 | 59.73 | 4,431,697 | +0.05(+0.08%) |
Jun 10, 2015 | 59.48 | 59.76 | 59.20 | 59.69 | 6,132,802 | +1.02(+1.74%) |
Jun 09, 2015 | 58.93 | 59.20 | 58.61 | 58.67 | 5,371,151 | +0.19(+0.32%) |
Jun 08, 2015 | 59.07 | 59.18 | 58.37 | 58.48 | 6,359,819 | -0.84(-1.42%) |
Jun 05, 2015 | 57.69 | 59.67 | 57.68 | 59.32 | 7,159,492 | +1.34(+2.32%) |
Jun 04, 2015 | 58.38 | 58.71 | 57.93 | 57.98 | 6,332,172 | -0.80(-1.37%) |
Jun 03, 2015 | 59.00 | 59.26 | 58.74 | 58.78 | 5,561,354 | -0.80(-1.35%) |
Jun 02, 2015 | 59.33 | 59.92 | 58.52 | 59.58 | 7,251,225 | +0.41(+0.70%) |