Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 53.15 | 53.42 | 52.72 | 53.15 | 1,765,898 | -0.38(-0.72%) |
Aug 28, 2015 | 53.31 | 53.60 | 53.10 | 53.54 | 1,904,378 | -0.37(-0.69%) |
Aug 27, 2015 | 52.92 | 54.07 | 52.92 | 53.91 | 2,995,132 | +1.55(+2.95%) |
Aug 26, 2015 | 51.48 | 52.59 | 51.16 | 52.36 | 4,615,246 | +1.83(+3.63%) |
Aug 25, 2015 | 53.39 | 53.39 | 50.52 | 50.53 | 4,123,459 | -0.98(-1.90%) |
Aug 24, 2015 | 50.53 | 53.32 | 50.11 | 51.50 | 5,592,408 | -1.80(-3.38%) |
Aug 21, 2015 | 54.25 | 54.55 | 53.25 | 53.31 | 4,103,930 | -1.36(-2.49%) |
Aug 20, 2015 | 55.61 | 55.61 | 53.24 | 54.67 | 2,041,438 | -1.14(-2.04%) |
Aug 19, 2015 | 56.18 | 56.38 | 55.53 | 55.81 | 1,216,213 | -0.64(-1.14%) |
Aug 18, 2015 | 57.36 | 57.36 | 56.24 | 56.45 | 915,048 | +0.08(+0.14%) |
Aug 17, 2015 | 55.83 | 56.41 | 55.78 | 56.37 | 1,107,675 | +0.12(+0.21%) |
Aug 14, 2015 | 55.90 | 56.31 | 55.83 | 56.25 | 1,044,323 | +0.18(+0.32%) |
Aug 13, 2015 | 55.74 | 56.46 | 55.47 | 56.07 | 1,328,104 | +0.27(+0.48%) |
Aug 12, 2015 | 56.01 | 56.02 | 54.75 | 55.81 | 3,394,959 | -0.52(-0.93%) |
Aug 11, 2015 | 56.69 | 56.69 | 56.11 | 56.33 | 1,529,532 | -0.52(-0.92%) |
Aug 10, 2015 | 56.58 | 56.86 | 56.38 | 56.86 | 1,598,268 | +0.78(+1.38%) |
Aug 07, 2015 | 56.24 | 56.40 | 55.70 | 56.08 | 1,311,538 | -0.04(-0.07%) |
Aug 06, 2015 | 56.83 | 56.84 | 55.80 | 56.12 | 1,574,427 | -0.44(-0.77%) |
Aug 05, 2015 | 57.19 | 57.30 | 56.25 | 56.55 | 2,112,178 | -0.42(-0.74%) |
Aug 04, 2015 | 57.12 | 57.51 | 56.74 | 56.98 | 1,505,099 | -0.14(-0.25%) |
Aug 03, 2015 | 57.03 | 57.23 | 56.72 | 57.12 | 1,487,707 | +0.08(+0.14%) |
Jul 31, 2015 | 57.40 | 57.66 | 56.95 | 57.03 | 1,936,260 | -0.27(-0.48%) |
Jul 30, 2015 | 57.01 | 57.55 | 56.95 | 57.31 | 1,589,302 | -0.04(-0.08%) |
Jul 29, 2015 | 57.22 | 57.51 | 56.89 | 57.35 | 1,494,740 | +0.30(+0.52%) |
Jul 28, 2015 | 57.21 | 57.22 | 56.68 | 57.06 | 1,410,121 | +0.39(+0.69%) |
Jul 27, 2015 | 56.63 | 56.86 | 55.87 | 56.66 | 1,930,985 | -0.16(-0.27%) |
Jul 24, 2015 | 57.01 | 57.35 | 56.19 | 56.82 | 2,319,247 | -0.33(-0.57%) |
Jul 23, 2015 | 57.72 | 58.40 | 56.96 | 57.15 | 3,177,920 | -1.08(-1.85%) |
Jul 22, 2015 | 58.47 | 58.58 | 58.01 | 58.23 | 2,216,708 | -0.24(-0.42%) |
Jul 21, 2015 | 58.52 | 58.96 | 58.23 | 58.47 | 1,392,586 | -0.21(-0.35%) |
Jul 20, 2015 | 58.81 | 58.88 | 58.45 | 58.68 | 1,071,773 | -0.05(-0.09%) |
Jul 17, 2015 | 58.54 | 58.79 | 58.43 | 58.73 | 1,597,012 | -0.07(-0.11%) |
Jul 16, 2015 | 58.19 | 58.80 | 57.98 | 58.79 | 1,979,806 | +0.98(+1.69%) |
Jul 15, 2015 | 57.96 | 58.07 | 57.58 | 57.82 | 1,505,931 | +0.07(+0.13%) |
Jul 14, 2015 | 57.93 | 58.02 | 57.61 | 57.74 | 1,457,336 | -0.16(-0.28%) |
Jul 13, 2015 | 57.77 | 57.96 | 57.48 | 57.91 | 1,636,101 | +0.65(+1.14%) |
Jul 10, 2015 | 57.29 | 57.36 | 56.88 | 57.26 | 1,614,022 | +0.61(+1.07%) |
Jul 09, 2015 | 56.75 | 57.06 | 56.55 | 56.65 | 2,747,078 | +0.62(+1.11%) |
Jul 08, 2015 | 56.55 | 56.76 | 55.91 | 56.03 | 2,520,502 | -1.07(-1.87%) |
Jul 07, 2015 | 57.03 | 57.16 | 56.11 | 57.10 | 2,047,723 | +0.21(+0.37%) |
Jul 06, 2015 | 56.55 | 57.07 | 56.47 | 56.89 | 1,904,045 | -0.30(-0.53%) |
Jul 02, 2015 | 57.61 | 57.19 | 57.19 | 57.19 | 1,531,655 | -0.25(-0.44%) |
Jul 01, 2015 | 58.02 | 58.27 | 57.29 | 57.44 | 2,138,693 | -0.04(-0.06%) |
Jun 30, 2015 | 57.99 | 58.31 | 57.15 | 57.48 | 2,310,210 | +0.19(+0.34%) |
Jun 29, 2015 | 57.35 | 58.39 | 57.23 | 57.29 | 2,889,470 | -1.43(-2.43%) |
Jun 26, 2015 | 58.45 | 58.99 | 58.20 | 58.71 | 2,789,208 | +0.99(+1.72%) |
Jun 25, 2015 | 58.17 | 58.39 | 57.66 | 57.72 | 1,984,283 | -0.50(-0.85%) |
Jun 24, 2015 | 58.29 | 58.66 | 58.19 | 58.22 | 2,265,204 | -0.16(-0.28%) |
Jun 23, 2015 | 58.59 | 58.66 | 58.26 | 58.38 | 2,533,107 | -0.09(-0.15%) |
Jun 22, 2015 | 58.62 | 59.02 | 58.34 | 58.47 | 1,822,330 | +0.16(+0.28%) |
Jun 19, 2015 | 58.77 | 58.96 | 58.31 | 58.31 | 2,504,861 | -0.59(-1.00%) |
Jun 18, 2015 | 58.44 | 59.13 | 58.44 | 58.89 | 1,856,848 | +0.66(+1.14%) |
Jun 17, 2015 | 58.40 | 58.59 | 58.14 | 58.23 | 1,629,598 | -0.02(-0.04%) |
Jun 16, 2015 | 57.42 | 58.31 | 57.42 | 58.25 | 1,481,057 | +0.55(+0.96%) |
Jun 15, 2015 | 57.40 | 57.91 | 57.24 | 57.70 | 2,117,753 | -0.22(-0.38%) |
Jun 12, 2015 | 58.28 | 58.29 | 57.79 | 57.92 | 1,405,651 | -0.47(-0.81%) |
Jun 11, 2015 | 58.40 | 58.57 | 58.10 | 58.40 | 2,004,149 | +0.46(+0.79%) |
Jun 10, 2015 | 57.75 | 58.04 | 57.66 | 57.94 | 2,063,660 | +0.57(+0.99%) |
Jun 09, 2015 | 57.98 | 57.75 | 57.35 | 57.37 | 2,388,540 | -0.37(-0.65%) |
Jun 08, 2015 | 58.08 | 58.47 | 57.71 | 57.75 | 1,868,148 | -0.45(-0.77%) |
Jun 05, 2015 | 58.50 | 58.55 | 57.94 | 58.19 | 1,779,071 | +0.01(+0.03%) |
Jun 04, 2015 | 58.63 | 58.72 | 58.00 | 58.18 | 2,216,624 | -0.57(-0.96%) |
Jun 03, 2015 | 59.17 | 59.35 | 58.44 | 58.74 | 3,808,115 | -0.23(-0.39%) |
Jun 02, 2015 | 59.07 | 59.22 | 58.63 | 58.97 | 2,178,583 | -0.39(-0.66%) |