Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.52 | 54.66 | 54.43 | 54.54 | 13,811,058 | +0.06(+0.12%) |
Oct 29, 2015 | 54.47 | 54.61 | 54.45 | 54.48 | 9,514,489 | -0.14(-0.26%) |
Oct 28, 2015 | 54.47 | 54.63 | 54.37 | 54.62 | 13,550,451 | +0.15(+0.27%) |
Oct 27, 2015 | 54.61 | 54.61 | 54.40 | 54.47 | 8,763,430 | -0.18(-0.33%) |
Oct 26, 2015 | 54.77 | 54.78 | 54.61 | 54.65 | 14,675,552 | -0.06(-0.10%) |
Oct 23, 2015 | 54.75 | 54.87 | 54.55 | 54.71 | 20,711,898 | +0.19(+0.35%) |
Oct 22, 2015 | 54.55 | 54.61 | 54.44 | 54.52 | 18,520,808 | +0.02(+0.04%) |
Oct 21, 2015 | 54.59 | 54.67 | 54.34 | 54.50 | 22,485,546 | -0.06(-0.11%) |
Oct 20, 2015 | 54.42 | 54.62 | 54.36 | 54.55 | 16,151,291 | +0.05(+0.09%) |
Oct 19, 2015 | 54.27 | 54.54 | 54.23 | 54.50 | 16,233,217 | +0.15(+0.27%) |
Oct 16, 2015 | 54.12 | 54.36 | 54.11 | 54.36 | 9,379,079 | +0.25(+0.46%) |
Oct 15, 2015 | 54.06 | 54.15 | 53.93 | 54.11 | 12,628,271 | +0.13(+0.24%) |
Oct 14, 2015 | 54.03 | 54.15 | 53.95 | 53.98 | 12,155,889 | -0.04(-0.07%) |
Oct 13, 2015 | 54.04 | 54.14 | 53.94 | 54.02 | 12,194,297 | -0.13(-0.24%) |
Oct 12, 2015 | 54.29 | 54.34 | 54.07 | 54.15 | 6,066,903 | -0.10(-0.19%) |
Oct 09, 2015 | 54.33 | 54.56 | 54.17 | 54.25 | 15,532,931 | +0.01(+0.01%) |
Oct 08, 2015 | 53.94 | 54.26 | 53.83 | 54.24 | 14,852,497 | +0.22(+0.41%) |
Oct 07, 2015 | 53.76 | 54.07 | 53.67 | 54.02 | 28,241,038 | +0.55(+1.03%) |
Oct 06, 2015 | 53.21 | 53.53 | 53.13 | 53.47 | 21,942,028 | +0.29(+0.55%) |
Oct 05, 2015 | 52.82 | 53.20 | 52.78 | 53.18 | 21,229,188 | +0.63(+1.20%) |
Oct 02, 2015 | 52.20 | 52.57 | 52.05 | 52.55 | 22,058,790 | +0.05(+0.10%) |
Oct 01, 2015 | 52.74 | 52.83 | 52.47 | 52.50 | 19,108,680 | -0.34(-0.64%) |
Sep 30, 2015 | 52.73 | 52.87 | 52.54 | 52.83 | 22,920,960 | +0.33(+0.63%) |
Sep 29, 2015 | 52.47 | 52.71 | 52.42 | 52.50 | 17,998,934 | -0.01(-0.01%) |
Sep 28, 2015 | 53.08 | 53.30 | 52.47 | 52.51 | 19,573,406 | -0.82(-1.53%) |
Sep 25, 2015 | 53.67 | 53.77 | 53.31 | 53.33 | 13,217,048 | -0.27(-0.51%) |
Sep 24, 2015 | 53.76 | 53.76 | 53.51 | 53.60 | 14,451,905 | -0.27(-0.49%) |
Sep 23, 2015 | 53.95 | 53.99 | 53.83 | 53.87 | 12,116,369 | -0.10(-0.18%) |
Sep 22, 2015 | 54.14 | 54.36 | 53.89 | 53.96 | 11,613,289 | -0.39(-0.72%) |
Sep 21, 2015 | 54.47 | 54.49 | 54.31 | 54.36 | 11,947,669 | -0.10(-0.19%) |
Sep 18, 2015 | 54.45 | 54.54 | 54.36 | 54.46 | 17,068,892 | -0.15(-0.28%) |
Sep 17, 2015 | 54.56 | 54.81 | 54.46 | 54.61 | 10,367,828 | +0.04(+0.08%) |
Sep 16, 2015 | 54.57 | 54.70 | 54.52 | 54.57 | 7,924,149 | -0.20(-0.36%) |
Sep 15, 2015 | 54.71 | 54.81 | 54.68 | 54.76 | 6,696,347 | -0.01(-0.02%) |
Sep 14, 2015 | 54.78 | 54.83 | 54.69 | 54.78 | 6,909,688 | -0.10(-0.17%) |
Sep 11, 2015 | 54.65 | 54.90 | 54.62 | 54.87 | 7,621,905 | -0.02(-0.03%) |
Sep 10, 2015 | 54.73 | 54.93 | 54.73 | 54.89 | 7,478,665 | +0.13(+0.24%) |
Sep 09, 2015 | 54.93 | 54.95 | 54.71 | 54.76 | 7,747,782 | -0.07(-0.13%) |
Sep 08, 2015 | 54.78 | 54.83 | 54.71 | 54.83 | 8,591,938 | +0.30(+0.55%) |
Sep 04, 2015 | 54.47 | 54.53 | 54.53 | 54.53 | 7,363,474 | -0.06(-0.10%) |
Sep 03, 2015 | 54.55 | 54.70 | 54.47 | 54.59 | 13,839,409 | +0.08(+0.14%) |
Sep 02, 2015 | 54.51 | 54.53 | 54.35 | 54.51 | 8,291,453 | +0.22(+0.41%) |
Sep 01, 2015 | 54.36 | 54.41 | 54.20 | 54.29 | 7,470,749 | -0.18(-0.32%) |
Aug 31, 2015 | 54.46 | 54.50 | 54.14 | 54.46 | 8,564,704 | -0.08(-0.14%) |
Aug 28, 2015 | 54.45 | 54.63 | 54.35 | 54.54 | 14,409,545 | +0.05(+0.09%) |
Aug 27, 2015 | 54.22 | 54.60 | 54.22 | 54.49 | 20,224,164 | +0.40(+0.75%) |
Aug 26, 2015 | 53.84 | 54.19 | 53.80 | 54.08 | 16,871,420 | +0.45(+0.84%) |
Aug 25, 2015 | 54.03 | 54.12 | 53.62 | 53.64 | 28,810,588 | +0.11(+0.20%) |
Aug 24, 2015 | 52.93 | 53.92 | 52.69 | 53.53 | 30,269,734 | -0.44(-0.82%) |
Aug 21, 2015 | 54.01 | 54.15 | 53.91 | 53.97 | 20,836,178 | -0.20(-0.36%) |
Aug 20, 2015 | 54.25 | 54.29 | 54.09 | 54.17 | 17,574,992 | -0.27(-0.49%) |
Aug 19, 2015 | 54.44 | 54.60 | 54.32 | 54.43 | 11,414,360 | -0.05(-0.09%) |
Aug 18, 2015 | 54.48 | 54.56 | 54.43 | 54.48 | 8,663,578 | -0.07(-0.13%) |
Aug 17, 2015 | 54.49 | 54.63 | 54.44 | 54.55 | 6,577,132 | +0.00(+0.00%) |
Aug 14, 2015 | 54.49 | 54.63 | 54.49 | 54.55 | 5,443,856 | +0.03(+0.06%) |
Aug 13, 2015 | 54.55 | 54.59 | 54.49 | 54.52 | 11,752,606 | -0.07(-0.13%) |
Aug 12, 2015 | 54.48 | 54.61 | 54.34 | 54.59 | 10,089,683 | -0.08(-0.14%) |
Aug 11, 2015 | 54.71 | 54.75 | 54.60 | 54.66 | 7,281,679 | -0.25(-0.46%) |
Aug 10, 2015 | 54.80 | 54.92 | 54.77 | 54.92 | 5,121,665 | +0.16(+0.29%) |
Aug 07, 2015 | 54.85 | 54.87 | 54.74 | 54.76 | 8,682,881 | -0.17(-0.31%) |
Aug 06, 2015 | 55.09 | 55.15 | 54.92 | 54.93 | 17,093,152 | -0.23(-0.41%) |
Aug 05, 2015 | 55.35 | 55.40 | 55.16 | 55.16 | 12,316,583 | -0.08(-0.14%) |
Aug 04, 2015 | 55.26 | 55.34 | 55.22 | 55.23 | 5,844,190 | +0.03(+0.06%) |