Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.15 | 51.28 | 50.76 | 51.09 | 4,468,422 | -0.44(-0.85%) |
Aug 28, 2015 | 51.25 | 51.55 | 50.85 | 51.53 | 4,286,883 | +0.21(+0.41%) |
Aug 27, 2015 | 50.90 | 51.48 | 50.38 | 51.32 | 6,155,680 | +0.70(+1.38%) |
Aug 26, 2015 | 50.05 | 50.76 | 49.24 | 50.62 | 6,551,590 | +1.51(+3.08%) |
Aug 25, 2015 | 51.44 | 51.64 | 49.10 | 49.10 | 7,971,061 | -1.29(-2.55%) |
Aug 24, 2015 | 50.35 | 51.63 | 41.35 | 50.39 | 11,138,374 | -2.46(-4.66%) |
Aug 21, 2015 | 53.54 | 53.75 | 52.76 | 52.85 | 7,129,971 | -0.82(-1.53%) |
Aug 20, 2015 | 53.85 | 54.13 | 53.65 | 53.68 | 4,568,448 | -0.61(-1.12%) |
Aug 19, 2015 | 54.77 | 54.77 | 54.17 | 54.29 | 3,891,673 | -0.77(-1.40%) |
Aug 18, 2015 | 55.04 | 55.33 | 54.90 | 55.06 | 2,742,524 | +0.02(+0.04%) |
Aug 17, 2015 | 54.87 | 55.15 | 54.56 | 55.03 | 2,299,640 | -0.11(-0.19%) |
Aug 14, 2015 | 55.12 | 55.26 | 54.90 | 55.14 | 2,249,360 | +0.11(+0.19%) |
Aug 13, 2015 | 55.33 | 55.45 | 54.96 | 55.03 | 2,736,643 | -0.28(-0.50%) |
Aug 12, 2015 | 55.30 | 55.42 | 54.47 | 55.31 | 4,122,859 | -0.21(-0.38%) |
Aug 11, 2015 | 55.62 | 55.77 | 55.46 | 55.52 | 3,187,369 | -0.39(-0.70%) |
Aug 10, 2015 | 55.99 | 56.19 | 55.86 | 55.91 | 3,708,193 | +0.20(+0.36%) |
Aug 07, 2015 | 55.82 | 55.88 | 55.55 | 55.71 | 2,811,113 | -0.13(-0.23%) |
Aug 06, 2015 | 56.29 | 56.37 | 55.83 | 55.84 | 3,675,911 | -0.35(-0.62%) |
Aug 05, 2015 | 55.94 | 56.31 | 55.59 | 56.19 | 3,170,553 | +0.51(+0.92%) |
Aug 04, 2015 | 55.59 | 55.89 | 55.36 | 55.68 | 3,405,808 | +0.02(+0.04%) |
Aug 03, 2015 | 55.03 | 55.69 | 54.98 | 55.65 | 3,773,969 | +0.33(+0.59%) |
Jul 31, 2015 | 55.36 | 55.55 | 55.15 | 55.33 | 4,362,073 | +0.00(+0.00%) |
Jul 30, 2015 | 55.92 | 55.96 | 54.75 | 55.33 | 6,748,095 | -0.74(-1.32%) |
Jul 29, 2015 | 55.51 | 56.31 | 55.42 | 56.07 | 6,116,259 | +0.44(+0.79%) |
Jul 28, 2015 | 54.85 | 55.69 | 54.72 | 55.63 | 6,847,429 | +0.89(+1.62%) |
Jul 27, 2015 | 54.30 | 54.75 | 54.12 | 54.74 | 4,397,006 | +0.24(+0.45%) |
Jul 24, 2015 | 54.51 | 54.62 | 54.32 | 54.50 | 2,848,583 | -0.03(-0.06%) |
Jul 23, 2015 | 54.50 | 54.64 | 54.34 | 54.53 | 3,280,008 | +0.03(+0.06%) |
Jul 22, 2015 | 54.45 | 54.64 | 54.28 | 54.50 | 3,473,747 | +0.05(+0.09%) |
Jul 21, 2015 | 54.96 | 55.02 | 54.31 | 54.45 | 3,318,705 | -0.39(-0.71%) |
Jul 20, 2015 | 54.49 | 54.97 | 54.30 | 54.84 | 2,739,802 | +0.24(+0.44%) |
Jul 17, 2015 | 54.48 | 54.69 | 54.35 | 54.60 | 2,215,845 | -0.10(-0.18%) |
Jul 16, 2015 | 54.46 | 54.78 | 54.34 | 54.69 | 2,363,920 | +0.57(+1.06%) |
Jul 15, 2015 | 54.22 | 54.66 | 54.00 | 54.12 | 4,154,586 | -0.29(-0.54%) |
Jul 14, 2015 | 54.60 | 54.60 | 54.13 | 54.41 | 2,651,592 | -0.14(-0.25%) |
Jul 13, 2015 | 54.15 | 54.60 | 54.12 | 54.55 | 2,580,626 | +0.65(+1.20%) |
Jul 10, 2015 | 54.00 | 54.12 | 53.81 | 53.90 | 2,746,965 | +0.38(+0.71%) |
Jul 09, 2015 | 54.31 | 54.34 | 53.50 | 53.52 | 3,714,886 | -0.23(-0.42%) |
Jul 08, 2015 | 54.13 | 54.32 | 53.75 | 53.75 | 2,602,083 | -0.70(-1.28%) |
Jul 07, 2015 | 53.50 | 54.49 | 53.35 | 54.44 | 3,578,604 | +1.09(+2.05%) |
Jul 06, 2015 | 53.12 | 53.63 | 53.08 | 53.35 | 2,269,448 | -0.16(-0.30%) |
Jul 02, 2015 | 53.69 | 53.51 | 53.51 | 53.51 | 2,503,255 | +0.00(+0.00%) |
Jul 01, 2015 | 53.05 | 53.54 | 53.02 | 53.51 | 3,692,547 | +0.61(+1.15%) |
Jun 30, 2015 | 53.26 | 53.29 | 52.82 | 52.91 | 3,445,249 | +0.01(+0.02%) |
Jun 29, 2015 | 53.38 | 53.66 | 52.87 | 52.90 | 2,806,976 | -0.89(-1.65%) |
Jun 26, 2015 | 54.00 | 54.19 | 53.74 | 53.79 | 3,199,938 | +0.03(+0.06%) |
Jun 25, 2015 | 53.80 | 54.03 | 53.64 | 53.75 | 3,314,215 | -0.02(-0.05%) |
Jun 24, 2015 | 54.13 | 54.29 | 53.77 | 53.78 | 3,480,847 | -0.42(-0.78%) |
Jun 23, 2015 | 54.25 | 54.41 | 54.06 | 54.20 | 2,135,796 | -0.19(-0.34%) |
Jun 22, 2015 | 54.35 | 54.65 | 54.26 | 54.39 | 3,868,255 | +0.27(+0.51%) |
Jun 19, 2015 | 54.02 | 54.34 | 53.87 | 54.11 | 4,542,839 | -0.22(-0.40%) |
Jun 18, 2015 | 53.86 | 54.62 | 53.85 | 54.33 | 5,483,380 | +0.61(+1.14%) |
Jun 17, 2015 | 53.45 | 53.85 | 53.38 | 53.71 | 2,912,922 | +0.35(+0.65%) |
Jun 16, 2015 | 52.71 | 53.45 | 52.71 | 53.37 | 2,725,720 | +0.52(+0.98%) |
Jun 15, 2015 | 53.11 | 53.62 | 52.74 | 52.85 | 4,176,707 | -0.77(-1.43%) |
Jun 12, 2015 | 53.74 | 53.74 | 53.42 | 53.62 | 3,144,447 | -0.21(-0.39%) |
Jun 11, 2015 | 53.75 | 53.98 | 53.52 | 53.83 | 4,776,387 | -0.42(-0.78%) |
Jun 10, 2015 | 53.98 | 54.57 | 53.92 | 54.25 | 5,831,277 | +0.84(+1.58%) |
Jun 09, 2015 | 52.92 | 53.80 | 52.70 | 53.41 | 7,146,901 | +0.56(+1.06%) |
Jun 08, 2015 | 52.89 | 53.01 | 52.44 | 52.85 | 3,806,806 | -0.11(-0.21%) |
Jun 05, 2015 | 53.29 | 53.38 | 52.54 | 52.96 | 7,097,185 | -0.36(-0.67%) |
Jun 04, 2015 | 53.55 | 54.11 | 53.26 | 53.32 | 4,055,800 | -0.53(-0.98%) |
Jun 03, 2015 | 54.03 | 54.15 | 53.79 | 53.84 | 3,298,853 | -0.13(-0.24%) |
Jun 02, 2015 | 54.09 | 54.25 | 53.83 | 53.97 | 3,137,074 | -0.14(-0.25%) |