Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.18 | 53.45 | 52.75 | 53.18 | 1,764,891 | -0.38(-0.72%) |
Aug 28, 2015 | 53.34 | 53.63 | 53.13 | 53.57 | 1,903,291 | -0.37(-0.69%) |
Aug 27, 2015 | 52.95 | 54.10 | 52.95 | 53.94 | 2,993,424 | +1.55(+2.95%) |
Aug 26, 2015 | 51.51 | 52.62 | 51.19 | 52.39 | 4,612,613 | +1.83(+3.63%) |
Aug 25, 2015 | 53.42 | 53.42 | 50.55 | 50.56 | 4,121,107 | -0.98(-1.90%) |
Aug 24, 2015 | 50.56 | 53.35 | 50.13 | 51.53 | 5,589,219 | -1.81(-3.38%) |
Aug 21, 2015 | 54.29 | 54.58 | 53.28 | 53.34 | 4,101,589 | -1.36(-2.49%) |
Aug 20, 2015 | 55.64 | 55.64 | 53.27 | 54.70 | 2,040,274 | -1.14(-2.04%) |
Aug 19, 2015 | 56.21 | 56.41 | 55.57 | 55.84 | 1,215,520 | -0.64(-1.14%) |
Aug 18, 2015 | 57.39 | 57.39 | 56.27 | 56.48 | 914,526 | +0.08(+0.14%) |
Aug 17, 2015 | 55.86 | 56.44 | 55.82 | 56.40 | 1,107,043 | +0.12(+0.21%) |
Aug 14, 2015 | 55.93 | 56.34 | 55.86 | 56.28 | 1,043,728 | +0.18(+0.32%) |
Aug 13, 2015 | 55.77 | 56.49 | 55.51 | 56.11 | 1,327,347 | +0.27(+0.48%) |
Aug 12, 2015 | 56.04 | 56.05 | 54.78 | 55.84 | 3,393,022 | -0.53(-0.93%) |
Aug 11, 2015 | 56.73 | 56.73 | 56.14 | 56.36 | 1,528,659 | -0.53(-0.92%) |
Aug 10, 2015 | 56.61 | 56.90 | 56.42 | 56.89 | 1,597,357 | +0.78(+1.38%) |
Aug 07, 2015 | 56.28 | 56.43 | 55.74 | 56.11 | 1,310,790 | -0.04(-0.07%) |
Aug 06, 2015 | 56.86 | 56.87 | 55.83 | 56.15 | 1,573,529 | -0.44(-0.77%) |
Aug 05, 2015 | 57.22 | 57.33 | 56.28 | 56.59 | 2,110,973 | -0.42(-0.74%) |
Aug 04, 2015 | 57.16 | 57.54 | 56.77 | 57.01 | 1,504,241 | -0.14(-0.25%) |
Aug 03, 2015 | 57.07 | 57.26 | 56.76 | 57.15 | 1,486,858 | +0.08(+0.14%) |
Jul 31, 2015 | 57.44 | 57.70 | 56.99 | 57.07 | 1,935,156 | -0.27(-0.48%) |
Jul 30, 2015 | 57.04 | 57.59 | 56.99 | 57.34 | 1,588,396 | -0.04(-0.08%) |
Jul 29, 2015 | 57.25 | 57.54 | 56.92 | 57.39 | 1,493,888 | +0.30(+0.52%) |
Jul 28, 2015 | 57.24 | 57.25 | 56.71 | 57.09 | 1,409,316 | +0.39(+0.69%) |
Jul 27, 2015 | 56.66 | 56.90 | 55.90 | 56.70 | 1,929,883 | -0.16(-0.27%) |
Jul 24, 2015 | 57.05 | 57.39 | 56.22 | 56.85 | 2,317,924 | -0.33(-0.57%) |
Jul 23, 2015 | 57.76 | 58.44 | 56.99 | 57.18 | 3,176,107 | -1.08(-1.85%) |
Jul 22, 2015 | 58.50 | 58.61 | 58.04 | 58.26 | 2,215,443 | -0.24(-0.42%) |
Jul 21, 2015 | 58.55 | 59.00 | 58.26 | 58.50 | 1,391,792 | -0.21(-0.35%) |
Jul 20, 2015 | 58.84 | 58.91 | 58.49 | 58.71 | 1,071,162 | -0.05(-0.09%) |
Jul 17, 2015 | 58.57 | 58.82 | 58.47 | 58.76 | 1,596,101 | -0.07(-0.11%) |
Jul 16, 2015 | 58.22 | 58.84 | 58.01 | 58.83 | 1,978,676 | +0.98(+1.69%) |
Jul 15, 2015 | 57.99 | 58.10 | 57.61 | 57.85 | 1,505,072 | +0.07(+0.13%) |
Jul 14, 2015 | 57.96 | 58.05 | 57.64 | 57.78 | 1,456,505 | -0.16(-0.28%) |
Jul 13, 2015 | 57.81 | 57.99 | 57.51 | 57.94 | 1,635,168 | +0.65(+1.14%) |
Jul 10, 2015 | 57.33 | 57.40 | 56.91 | 57.29 | 1,613,101 | +0.61(+1.07%) |
Jul 09, 2015 | 56.78 | 57.10 | 56.59 | 56.68 | 2,745,511 | +0.62(+1.11%) |
Jul 08, 2015 | 56.59 | 56.79 | 55.94 | 56.06 | 2,519,064 | -1.07(-1.87%) |
Jul 07, 2015 | 57.06 | 57.19 | 56.14 | 57.13 | 2,046,555 | +0.21(+0.37%) |
Jul 06, 2015 | 56.59 | 57.10 | 56.50 | 56.92 | 1,902,959 | -0.30(-0.53%) |
Jul 02, 2015 | 57.64 | 57.22 | 57.22 | 57.22 | 1,530,781 | -0.25(-0.44%) |
Jul 01, 2015 | 58.05 | 58.30 | 57.32 | 57.47 | 2,137,473 | -0.04(-0.06%) |
Jun 30, 2015 | 58.02 | 58.35 | 57.19 | 57.51 | 2,308,892 | +0.19(+0.34%) |
Jun 29, 2015 | 57.38 | 58.43 | 57.26 | 57.32 | 2,887,822 | -1.43(-2.43%) |
Jun 26, 2015 | 58.48 | 59.03 | 58.24 | 58.75 | 2,787,617 | +0.99(+1.72%) |
Jun 25, 2015 | 58.21 | 58.42 | 57.70 | 57.76 | 1,983,151 | -0.50(-0.85%) |
Jun 24, 2015 | 58.33 | 58.70 | 58.22 | 58.25 | 2,263,912 | -0.16(-0.28%) |
Jun 23, 2015 | 58.63 | 58.70 | 58.29 | 58.41 | 2,531,662 | -0.09(-0.15%) |
Jun 22, 2015 | 58.66 | 59.05 | 58.37 | 58.50 | 1,821,291 | +0.16(+0.28%) |
Jun 19, 2015 | 58.81 | 59.00 | 58.34 | 58.34 | 2,503,432 | -0.59(-1.00%) |
Jun 18, 2015 | 58.47 | 59.16 | 58.47 | 58.93 | 1,855,789 | +0.66(+1.14%) |
Jun 17, 2015 | 58.43 | 58.63 | 58.17 | 58.27 | 1,628,668 | -0.02(-0.04%) |
Jun 16, 2015 | 57.45 | 58.35 | 57.45 | 58.29 | 1,480,213 | +0.55(+0.96%) |
Jun 15, 2015 | 57.44 | 57.94 | 57.27 | 57.73 | 2,116,545 | -0.22(-0.38%) |
Jun 12, 2015 | 58.32 | 58.33 | 57.82 | 57.96 | 1,404,849 | -0.47(-0.81%) |
Jun 11, 2015 | 58.44 | 58.60 | 58.13 | 58.43 | 2,003,006 | +0.46(+0.79%) |
Jun 10, 2015 | 57.78 | 58.07 | 57.70 | 57.97 | 2,062,483 | +0.57(+0.99%) |
Jun 09, 2015 | 58.01 | 57.78 | 57.38 | 57.40 | 2,387,177 | -0.37(-0.65%) |
Jun 08, 2015 | 58.11 | 58.51 | 57.74 | 57.78 | 1,867,083 | -0.45(-0.77%) |
Jun 05, 2015 | 58.54 | 58.59 | 57.97 | 58.23 | 1,778,056 | +0.01(+0.03%) |
Jun 04, 2015 | 58.66 | 58.75 | 58.03 | 58.21 | 2,215,359 | -0.57(-0.96%) |
Jun 03, 2015 | 59.20 | 59.39 | 58.47 | 58.78 | 3,805,943 | -0.23(-0.39%) |
Jun 02, 2015 | 59.10 | 59.25 | 58.67 | 59.01 | 2,177,341 | -0.39(-0.66%) |