Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 54.68 | 55.23 | 54.42 | 55.00 | 3,241,102 | -0.34(-0.62%) |
Aug 28, 2015 | 54.66 | 55.61 | 54.43 | 55.34 | 4,152,016 | +0.05(+0.10%) |
Aug 27, 2015 | 53.79 | 55.49 | 53.67 | 55.29 | 6,314,483 | +2.49(+4.73%) |
Aug 26, 2015 | 52.65 | 52.92 | 51.04 | 52.79 | 7,797,612 | +2.21(+4.37%) |
Aug 25, 2015 | 53.67 | 53.80 | 50.47 | 50.59 | 8,817,638 | -1.15(-2.23%) |
Aug 24, 2015 | 51.80 | 54.24 | 50.88 | 51.74 | 9,533,497 | -3.31(-6.02%) |
Aug 21, 2015 | 57.08 | 57.20 | 55.01 | 55.05 | 6,028,173 | -2.41(-4.20%) |
Aug 20, 2015 | 58.81 | 58.86 | 57.46 | 57.46 | 4,562,896 | -1.90(-3.20%) |
Aug 19, 2015 | 59.91 | 59.99 | 58.95 | 59.36 | 2,929,005 | -0.97(-1.60%) |
Aug 18, 2015 | 60.50 | 60.70 | 60.20 | 60.33 | 1,372,600 | -0.12(-0.20%) |
Aug 17, 2015 | 60.41 | 60.77 | 59.95 | 60.45 | 2,107,270 | -0.53(-0.88%) |
Aug 14, 2015 | 60.54 | 61.00 | 60.25 | 60.99 | 2,889,019 | +0.56(+0.93%) |
Aug 13, 2015 | 60.09 | 60.65 | 59.85 | 60.43 | 2,406,267 | +0.53(+0.89%) |
Aug 12, 2015 | 59.93 | 59.97 | 58.37 | 59.89 | 4,019,306 | -0.66(-1.08%) |
Aug 11, 2015 | 61.06 | 61.39 | 60.26 | 60.55 | 3,499,873 | -1.51(-2.43%) |
Aug 10, 2015 | 61.33 | 62.22 | 61.28 | 62.06 | 3,047,312 | +1.54(+2.54%) |
Aug 07, 2015 | 61.35 | 61.77 | 60.18 | 60.52 | 3,585,577 | -0.85(-1.38%) |
Aug 06, 2015 | 61.84 | 62.68 | 61.16 | 61.37 | 5,377,042 | +0.54(+0.89%) |
Aug 05, 2015 | 60.95 | 61.78 | 60.75 | 60.83 | 3,926,688 | +0.01(+0.02%) |
Aug 04, 2015 | 60.22 | 60.89 | 60.22 | 60.81 | 3,346,361 | +0.47(+0.79%) |
Aug 03, 2015 | 59.93 | 60.51 | 59.74 | 60.34 | 3,179,028 | +0.53(+0.88%) |
Jul 31, 2015 | 60.51 | 60.73 | 59.64 | 59.81 | 2,827,250 | -0.89(-1.46%) |
Jul 30, 2015 | 60.32 | 60.79 | 59.93 | 60.70 | 2,824,774 | +0.07(+0.12%) |
Jul 29, 2015 | 59.58 | 60.88 | 59.51 | 60.62 | 3,353,957 | +1.06(+1.77%) |
Jul 28, 2015 | 59.47 | 59.79 | 58.91 | 59.57 | 2,460,029 | +0.66(+1.11%) |
Jul 27, 2015 | 58.89 | 59.03 | 58.21 | 58.91 | 2,475,231 | -0.56(-0.93%) |
Jul 24, 2015 | 59.75 | 60.30 | 59.24 | 59.47 | 3,462,941 | -0.35(-0.59%) |
Jul 23, 2015 | 60.07 | 60.49 | 59.54 | 59.82 | 2,631,507 | -0.26(-0.43%) |
Jul 22, 2015 | 60.04 | 60.24 | 59.75 | 60.08 | 2,080,176 | +0.03(+0.05%) |
Jul 21, 2015 | 60.08 | 60.60 | 59.72 | 60.05 | 2,014,930 | +0.04(+0.07%) |
Jul 20, 2015 | 60.29 | 60.51 | 59.84 | 60.01 | 1,799,566 | -0.07(-0.12%) |
Jul 17, 2015 | 60.48 | 60.52 | 59.74 | 60.08 | 2,377,907 | -0.52(-0.86%) |
Jul 16, 2015 | 60.42 | 60.80 | 60.28 | 60.60 | 2,847,151 | +0.58(+0.96%) |
Jul 15, 2015 | 60.11 | 60.24 | 59.70 | 60.03 | 4,939,852 | -0.05(-0.08%) |
Jul 14, 2015 | 59.83 | 60.43 | 59.57 | 60.08 | 3,000,252 | +0.09(+0.16%) |
Jul 13, 2015 | 59.68 | 60.27 | 59.68 | 59.98 | 3,648,960 | +0.85(+1.43%) |
Jul 10, 2015 | 58.87 | 59.34 | 58.63 | 59.13 | 2,571,480 | +1.11(+1.91%) |
Jul 09, 2015 | 58.54 | 58.91 | 57.91 | 58.02 | 3,258,825 | +0.58(+1.01%) |
Jul 08, 2015 | 58.18 | 58.38 | 57.31 | 57.44 | 3,739,945 | -1.45(-2.46%) |
Jul 07, 2015 | 59.23 | 59.28 | 56.94 | 58.89 | 5,086,139 | -0.35(-0.58%) |
Jul 06, 2015 | 58.84 | 59.68 | 58.60 | 59.24 | 3,064,253 | -0.45(-0.75%) |
Jul 02, 2015 | 60.12 | 59.68 | 59.68 | 59.68 | 2,139,725 | -0.55(-0.91%) |
Jul 01, 2015 | 60.10 | 60.67 | 59.97 | 60.23 | 3,686,180 | +0.99(+1.67%) |
Jun 30, 2015 | 59.76 | 60.29 | 58.79 | 59.24 | 7,530,595 | +0.16(+0.26%) |
Jun 29, 2015 | 60.50 | 60.77 | 59.03 | 59.09 | 4,728,856 | -2.32(-3.78%) |
Jun 26, 2015 | 61.06 | 61.55 | 60.74 | 61.41 | 3,155,520 | +0.67(+1.10%) |
Jun 25, 2015 | 61.65 | 61.84 | 60.72 | 60.74 | 2,470,989 | -0.66(-1.07%) |
Jun 24, 2015 | 61.80 | 62.05 | 61.33 | 61.40 | 3,056,006 | -0.52(-0.84%) |
Jun 23, 2015 | 62.10 | 62.15 | 61.47 | 61.92 | 3,704,193 | +0.33(+0.54%) |
Jun 22, 2015 | 60.97 | 61.65 | 60.89 | 61.59 | 4,039,956 | +1.14(+1.89%) |
Jun 19, 2015 | 60.54 | 60.82 | 60.22 | 60.44 | 4,574,258 | -0.32(-0.52%) |
Jun 18, 2015 | 60.60 | 61.16 | 60.13 | 60.76 | 3,719,644 | +0.42(+0.70%) |
Jun 17, 2015 | 60.98 | 61.07 | 60.20 | 60.34 | 3,401,625 | -0.40(-0.66%) |
Jun 16, 2015 | 59.96 | 60.87 | 59.75 | 60.74 | 3,194,008 | +0.78(+1.30%) |
Jun 15, 2015 | 59.74 | 60.27 | 59.46 | 59.96 | 2,757,546 | -0.45(-0.74%) |
Jun 12, 2015 | 60.62 | 60.92 | 60.18 | 60.41 | 2,479,883 | -0.47(-0.77%) |
Jun 11, 2015 | 60.95 | 61.56 | 60.75 | 60.87 | 4,373,079 | -0.42(-0.68%) |
Jun 10, 2015 | 60.71 | 61.59 | 60.15 | 61.29 | 6,171,481 | +1.75(+2.93%) |
Jun 09, 2015 | 59.29 | 59.95 | 58.99 | 59.55 | 2,870,375 | +0.26(+0.45%) |
Jun 08, 2015 | 59.57 | 59.99 | 59.16 | 59.28 | 2,992,649 | -0.45(-0.75%) |
Jun 05, 2015 | 59.64 | 60.39 | 59.18 | 59.73 | 5,247,933 | +1.11(+1.89%) |
Jun 04, 2015 | 58.40 | 59.12 | 58.37 | 58.62 | 5,100,065 | -0.26(-0.45%) |
Jun 03, 2015 | 58.22 | 59.20 | 58.18 | 58.88 | 4,378,826 | +1.00(+1.72%) |
Jun 02, 2015 | 57.11 | 58.16 | 57.02 | 57.89 | 3,545,377 | +0.81(+1.42%) |