Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.51 | 50.08 | 49.40 | 49.89 | 18,273,864 | -0.02(-0.05%) |
Aug 28, 2015 | 50.04 | 50.17 | 49.50 | 49.91 | 21,440,166 | -0.27(-0.54%) |
Aug 27, 2015 | 49.80 | 50.38 | 49.14 | 50.19 | 37,317,856 | +1.22(+2.50%) |
Aug 26, 2015 | 48.10 | 49.02 | 47.12 | 48.96 | 43,138,348 | +2.33(+5.01%) |
Aug 25, 2015 | 49.11 | 49.28 | 46.49 | 46.63 | 40,815,988 | -0.26(-0.56%) |
Aug 24, 2015 | 46.15 | 48.97 | 38.97 | 46.89 | 46,676,764 | -2.61(-5.27%) |
Aug 21, 2015 | 50.66 | 50.93 | 49.48 | 49.50 | 36,277,436 | -1.82(-3.55%) |
Aug 20, 2015 | 52.00 | 52.14 | 51.32 | 51.32 | 26,895,118 | -1.29(-2.46%) |
Aug 19, 2015 | 52.87 | 53.17 | 52.43 | 52.61 | 19,526,288 | -0.47(-0.89%) |
Aug 18, 2015 | 52.91 | 53.21 | 52.80 | 53.09 | 13,641,149 | +0.11(+0.21%) |
Aug 17, 2015 | 52.63 | 53.11 | 52.46 | 52.98 | 13,267,728 | +0.14(+0.27%) |
Aug 14, 2015 | 52.47 | 52.86 | 52.46 | 52.84 | 14,452,682 | +0.26(+0.50%) |
Aug 13, 2015 | 52.34 | 52.77 | 52.12 | 52.58 | 15,328,684 | +0.24(+0.46%) |
Aug 12, 2015 | 52.47 | 52.58 | 51.42 | 52.33 | 27,173,976 | -0.77(-1.45%) |
Aug 11, 2015 | 53.10 | 53.24 | 52.81 | 53.10 | 19,015,572 | -0.51(-0.96%) |
Aug 10, 2015 | 53.10 | 53.71 | 53.10 | 53.62 | 16,267,651 | +0.65(+1.23%) |
Aug 07, 2015 | 53.18 | 53.50 | 52.58 | 52.96 | 14,715,423 | -0.16(-0.29%) |
Aug 06, 2015 | 53.51 | 53.66 | 52.93 | 53.12 | 13,880,359 | -0.37(-0.70%) |
Aug 05, 2015 | 53.74 | 54.03 | 53.36 | 53.49 | 14,522,122 | +0.21(+0.39%) |
Aug 04, 2015 | 53.29 | 53.67 | 53.17 | 53.28 | 14,084,217 | -0.05(-0.10%) |
Aug 03, 2015 | 53.38 | 53.56 | 52.93 | 53.34 | 12,822,567 | +0.00(+0.00%) |
Jul 31, 2015 | 53.71 | 53.74 | 53.24 | 53.34 | 15,304,523 | -0.40(-0.74%) |
Jul 30, 2015 | 53.65 | 54.05 | 53.35 | 53.74 | 13,101,527 | +0.08(+0.14%) |
Jul 29, 2015 | 53.17 | 53.78 | 53.05 | 53.66 | 16,778,044 | +0.69(+1.31%) |
Jul 28, 2015 | 53.35 | 53.39 | 52.75 | 52.96 | 19,184,136 | +0.03(+0.06%) |
Jul 27, 2015 | 53.04 | 53.10 | 52.60 | 52.93 | 21,582,050 | -0.70(-1.31%) |
Jul 24, 2015 | 54.05 | 54.14 | 53.45 | 53.63 | 15,949,602 | -0.57(-1.05%) |
Jul 23, 2015 | 54.63 | 54.96 | 54.06 | 54.20 | 18,413,808 | -0.34(-0.63%) |
Jul 22, 2015 | 53.92 | 54.71 | 53.86 | 54.54 | 19,904,822 | +0.76(+1.42%) |
Jul 21, 2015 | 53.83 | 54.12 | 53.60 | 53.78 | 14,980,873 | -0.12(-0.23%) |
Jul 20, 2015 | 54.09 | 54.30 | 53.84 | 53.91 | 14,791,817 | +0.04(+0.07%) |
Jul 17, 2015 | 53.98 | 54.09 | 53.64 | 53.87 | 18,039,732 | -0.27(-0.50%) |
Jul 16, 2015 | 54.19 | 54.44 | 54.02 | 54.14 | 23,172,472 | +0.29(+0.53%) |
Jul 15, 2015 | 53.88 | 54.04 | 53.59 | 53.85 | 21,702,132 | +0.12(+0.22%) |
Jul 14, 2015 | 52.91 | 53.78 | 52.75 | 53.74 | 25,932,650 | +0.74(+1.40%) |
Jul 13, 2015 | 52.84 | 53.03 | 52.68 | 53.00 | 20,776,256 | +0.81(+1.55%) |
Jul 10, 2015 | 52.32 | 52.46 | 52.01 | 52.19 | 15,875,291 | +0.73(+1.42%) |
Jul 09, 2015 | 51.75 | 51.92 | 51.36 | 51.45 | 19,251,502 | +0.53(+1.04%) |
Jul 08, 2015 | 51.37 | 51.49 | 50.75 | 50.93 | 22,750,140 | -1.07(-2.05%) |
Jul 07, 2015 | 52.22 | 52.32 | 50.82 | 51.99 | 28,804,574 | -0.41(-0.79%) |
Jul 06, 2015 | 52.05 | 52.51 | 51.79 | 52.40 | 17,369,880 | -0.15(-0.28%) |
Jul 02, 2015 | 52.89 | 52.55 | 52.55 | 52.55 | 16,475,097 | -0.43(-0.81%) |
Jul 01, 2015 | 53.02 | 53.23 | 52.75 | 52.98 | 17,941,490 | +0.58(+1.11%) |
Jun 30, 2015 | 52.50 | 52.67 | 51.93 | 52.40 | 26,740,294 | +0.43(+0.83%) |
Jun 29, 2015 | 52.33 | 52.78 | 51.93 | 51.96 | 25,776,040 | -1.35(-2.54%) |
Jun 26, 2015 | 53.31 | 53.58 | 53.17 | 53.32 | 18,737,616 | +0.23(+0.44%) |
Jun 25, 2015 | 53.60 | 53.72 | 53.08 | 53.08 | 17,210,646 | -0.29(-0.54%) |
Jun 24, 2015 | 53.75 | 53.95 | 53.29 | 53.37 | 21,976,896 | -0.56(-1.05%) |
Jun 23, 2015 | 53.63 | 53.99 | 53.50 | 53.94 | 20,349,254 | +0.61(+1.15%) |
Jun 22, 2015 | 53.25 | 53.58 | 53.16 | 53.32 | 18,501,358 | +0.68(+1.29%) |
Jun 19, 2015 | 52.94 | 53.10 | 52.52 | 52.64 | 27,941,726 | -0.54(-1.02%) |
Jun 18, 2015 | 52.85 | 53.22 | 52.50 | 53.19 | 21,673,338 | +0.49(+0.94%) |
Jun 17, 2015 | 52.90 | 53.11 | 52.61 | 52.69 | 18,779,942 | -0.18(-0.34%) |
Jun 16, 2015 | 52.40 | 52.98 | 52.29 | 52.87 | 15,119,959 | +0.29(+0.56%) |
Jun 15, 2015 | 52.26 | 52.74 | 52.04 | 52.57 | 18,211,320 | -0.20(-0.38%) |
Jun 12, 2015 | 52.82 | 53.00 | 52.48 | 52.78 | 15,266,083 | -0.21(-0.39%) |
Jun 11, 2015 | 52.86 | 53.11 | 52.70 | 52.98 | 17,768,626 | +0.20(+0.38%) |
Jun 10, 2015 | 52.27 | 52.96 | 52.17 | 52.78 | 22,603,066 | +0.84(+1.61%) |
Jun 09, 2015 | 51.77 | 52.02 | 51.40 | 51.95 | 17,152,360 | +0.22(+0.43%) |
Jun 08, 2015 | 52.16 | 52.23 | 51.66 | 51.72 | 18,826,978 | -0.41(-0.79%) |
Jun 05, 2015 | 52.09 | 52.46 | 51.82 | 52.13 | 26,900,372 | +0.84(+1.64%) |
Jun 04, 2015 | 51.28 | 51.83 | 51.04 | 51.29 | 17,925,752 | -0.29(-0.55%) |
Jun 03, 2015 | 51.37 | 51.91 | 51.25 | 51.58 | 16,713,737 | +0.53(+1.03%) |
Jun 02, 2015 | 50.90 | 51.34 | 50.71 | 51.05 | 16,531,884 | -0.05(-0.09%) |