Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.47 | 51.32 | 49.81 | 51.13 | 28,799,662 | +0.12(+0.23%) |
Aug 28, 2015 | 50.77 | 51.63 | 50.56 | 51.01 | 27,957,190 | +0.15(+0.29%) |
Aug 27, 2015 | 50.15 | 50.89 | 49.61 | 50.86 | 36,152,788 | +1.60(+3.24%) |
Aug 26, 2015 | 47.99 | 49.43 | 47.00 | 49.26 | 50,674,092 | +2.58(+5.52%) |
Aug 25, 2015 | 48.46 | 48.54 | 46.34 | 46.69 | 44,748,040 | -0.01(-0.01%) |
Aug 24, 2015 | 46.20 | 48.50 | 45.22 | 46.70 | 52,286,912 | -2.32(-4.73%) |
Aug 21, 2015 | 50.35 | 50.89 | 48.97 | 49.01 | 37,510,348 | -1.66(-3.27%) |
Aug 20, 2015 | 51.64 | 51.77 | 50.67 | 50.67 | 26,208,066 | -1.13(-2.18%) |
Aug 19, 2015 | 52.67 | 52.72 | 51.60 | 51.80 | 25,032,086 | -1.13(-2.14%) |
Aug 18, 2015 | 53.36 | 53.46 | 52.72 | 52.93 | 14,444,065 | -0.59(-1.10%) |
Aug 17, 2015 | 52.95 | 53.80 | 52.63 | 53.53 | 13,782,355 | +0.28(+0.52%) |
Aug 14, 2015 | 53.44 | 53.87 | 53.17 | 53.25 | 13,434,999 | -0.20(-0.37%) |
Aug 13, 2015 | 53.22 | 53.88 | 53.19 | 53.44 | 19,357,116 | -0.10(-0.18%) |
Aug 12, 2015 | 52.62 | 53.59 | 52.30 | 53.54 | 24,884,022 | +0.88(+1.68%) |
Aug 11, 2015 | 52.33 | 53.05 | 51.87 | 52.66 | 21,313,290 | -0.36(-0.68%) |
Aug 10, 2015 | 51.90 | 53.02 | 51.90 | 53.02 | 22,094,178 | +1.29(+2.50%) |
Aug 07, 2015 | 52.21 | 52.49 | 51.59 | 51.72 | 18,103,582 | -0.85(-1.61%) |
Aug 06, 2015 | 51.80 | 52.69 | 51.78 | 52.57 | 19,317,472 | +0.62(+1.19%) |
Aug 05, 2015 | 52.42 | 52.67 | 51.77 | 51.95 | 24,573,552 | +0.00(+0.00%) |
Aug 04, 2015 | 52.43 | 52.92 | 51.80 | 51.95 | 28,008,860 | -0.60(-1.14%) |
Aug 03, 2015 | 52.98 | 53.13 | 52.26 | 52.55 | 23,418,836 | -0.77(-1.45%) |
Jul 31, 2015 | 54.98 | 54.98 | 53.14 | 53.33 | 38,966,180 | -2.56(-4.58%) |
Jul 30, 2015 | 56.00 | 56.09 | 55.49 | 55.88 | 16,546,627 | -0.09(-0.16%) |
Jul 29, 2015 | 55.32 | 56.01 | 55.14 | 55.97 | 20,666,510 | +0.44(+0.80%) |
Jul 28, 2015 | 53.66 | 55.65 | 53.56 | 55.53 | 29,377,306 | +2.17(+4.06%) |
Jul 27, 2015 | 53.34 | 53.94 | 53.16 | 53.36 | 22,275,304 | -0.46(-0.85%) |
Jul 24, 2015 | 54.64 | 54.64 | 53.67 | 53.82 | 22,115,430 | -0.81(-1.48%) |
Jul 23, 2015 | 55.02 | 55.18 | 54.51 | 54.62 | 15,590,970 | -0.44(-0.79%) |
Jul 22, 2015 | 55.44 | 55.52 | 54.92 | 55.06 | 19,579,690 | +0.09(+0.16%) |
Jul 21, 2015 | 55.16 | 55.49 | 54.82 | 54.97 | 12,878,359 | -0.07(-0.12%) |
Jul 20, 2015 | 55.30 | 55.48 | 54.93 | 55.04 | 19,245,766 | -0.57(-1.03%) |
Jul 17, 2015 | 55.55 | 55.77 | 55.06 | 55.61 | 18,056,610 | -0.20(-0.36%) |
Jul 16, 2015 | 56.00 | 56.20 | 55.74 | 55.82 | 12,280,339 | +0.10(+0.18%) |
Jul 15, 2015 | 55.61 | 56.16 | 55.48 | 55.72 | 13,797,550 | -0.24(-0.42%) |
Jul 14, 2015 | 55.46 | 56.09 | 55.38 | 55.95 | 13,829,296 | +0.46(+0.84%) |
Jul 13, 2015 | 55.28 | 55.61 | 55.26 | 55.49 | 11,922,188 | +0.13(+0.24%) |
Jul 10, 2015 | 55.26 | 55.53 | 54.93 | 55.35 | 12,817,072 | +0.42(+0.76%) |
Jul 09, 2015 | 55.79 | 55.98 | 54.92 | 54.93 | 17,795,776 | -0.25(-0.45%) |
Jul 08, 2015 | 55.37 | 55.86 | 55.14 | 55.18 | 14,935,388 | -0.61(-1.09%) |
Jul 07, 2015 | 55.33 | 56.02 | 54.86 | 55.79 | 23,233,974 | +0.23(+0.41%) |
Jul 06, 2015 | 55.49 | 55.92 | 55.28 | 55.56 | 17,370,982 | -0.41(-0.73%) |
Jul 02, 2015 | 55.74 | 55.97 | 55.97 | 55.97 | 13,647,921 | +0.52(+0.93%) |
Jul 01, 2015 | 56.07 | 56.23 | 55.28 | 55.45 | 20,095,220 | -0.56(-1.00%) |
Jun 30, 2015 | 56.38 | 57.12 | 55.74 | 56.01 | 22,251,614 | +0.26(+0.46%) |
Jun 29, 2015 | 55.91 | 56.16 | 55.74 | 55.76 | 17,437,024 | -0.70(-1.24%) |
Jun 26, 2015 | 56.44 | 56.62 | 56.22 | 56.46 | 28,257,388 | -0.05(-0.08%) |
Jun 25, 2015 | 57.12 | 57.12 | 56.50 | 56.50 | 15,224,550 | -0.50(-0.89%) |
Jun 24, 2015 | 57.15 | 57.45 | 56.99 | 57.01 | 17,527,980 | -0.26(-0.46%) |
Jun 23, 2015 | 57.37 | 57.41 | 56.95 | 57.27 | 15,186,669 | -0.07(-0.12%) |
Jun 22, 2015 | 57.49 | 57.63 | 57.20 | 57.34 | 13,778,235 | -0.03(-0.05%) |
Jun 19, 2015 | 57.17 | 57.55 | 57.17 | 57.36 | 23,958,988 | -0.18(-0.32%) |
Jun 18, 2015 | 57.09 | 57.87 | 57.03 | 57.55 | 15,221,916 | +0.50(+0.89%) |
Jun 17, 2015 | 57.24 | 57.31 | 56.83 | 57.04 | 13,500,328 | +0.03(+0.06%) |
Jun 16, 2015 | 56.42 | 57.06 | 56.15 | 57.01 | 13,517,229 | +0.65(+1.15%) |
Jun 15, 2015 | 56.23 | 56.46 | 56.00 | 56.36 | 14,206,334 | -0.20(-0.36%) |
Jun 12, 2015 | 56.94 | 57.01 | 56.46 | 56.56 | 12,399,200 | -0.72(-1.26%) |
Jun 11, 2015 | 57.43 | 57.69 | 57.15 | 57.28 | 11,525,668 | -0.08(-0.14%) |
Jun 10, 2015 | 57.79 | 57.88 | 57.22 | 57.36 | 15,072,462 | +0.42(+0.74%) |
Jun 09, 2015 | 57.42 | 57.51 | 56.88 | 56.94 | 12,038,770 | -0.18(-0.32%) |
Jun 08, 2015 | 56.67 | 57.36 | 56.50 | 57.12 | 18,187,574 | +0.38(+0.68%) |
Jun 05, 2015 | 56.64 | 57.22 | 56.54 | 56.74 | 16,916,570 | +0.04(+0.07%) |
Jun 04, 2015 | 57.02 | 57.15 | 56.40 | 56.70 | 18,726,910 | -0.49(-0.86%) |
Jun 03, 2015 | 57.38 | 57.79 | 57.13 | 57.19 | 12,145,045 | -0.13(-0.22%) |
Jun 02, 2015 | 57.30 | 57.62 | 57.16 | 57.32 | 13,856,356 | +0.01(+0.01%) |