Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 55.32 | 55.32 | 55.18 | 55.20 | 8,577,487 | -0.10(-0.19%) |
Jul 31, 2015 | 55.33 | 55.48 | 55.29 | 55.31 | 9,442,791 | -0.09(-0.17%) |
Jul 30, 2015 | 55.20 | 55.43 | 55.20 | 55.40 | 9,746,715 | +0.16(+0.30%) |
Jul 29, 2015 | 54.92 | 55.28 | 54.92 | 55.24 | 14,060,331 | +0.32(+0.58%) |
Jul 28, 2015 | 54.68 | 54.98 | 54.65 | 54.92 | 16,655,355 | +0.30(+0.54%) |
Jul 27, 2015 | 54.70 | 54.87 | 54.58 | 54.62 | 17,594,992 | -0.23(-0.42%) |
Jul 24, 2015 | 55.01 | 55.04 | 54.82 | 54.85 | 7,480,597 | -0.16(-0.29%) |
Jul 23, 2015 | 55.02 | 55.14 | 55.01 | 55.01 | 7,823,265 | -0.03(-0.06%) |
Jul 22, 2015 | 55.24 | 55.28 | 55.02 | 55.04 | 16,826,346 | -0.36(-0.65%) |
Jul 21, 2015 | 55.46 | 55.53 | 55.39 | 55.40 | 7,801,655 | -0.10(-0.18%) |
Jul 20, 2015 | 55.73 | 55.74 | 55.49 | 55.50 | 10,721,467 | -0.26(-0.46%) |
Jul 17, 2015 | 55.95 | 55.95 | 55.70 | 55.76 | 12,388,403 | -0.15(-0.27%) |
Jul 16, 2015 | 55.88 | 55.97 | 55.88 | 55.91 | 11,967,248 | +0.09(+0.16%) |
Jul 15, 2015 | 55.81 | 55.89 | 55.73 | 55.82 | 9,517,258 | +0.00(+0.00%) |
Jul 14, 2015 | 55.79 | 55.85 | 55.73 | 55.82 | 10,106,991 | -0.06(-0.10%) |
Jul 13, 2015 | 55.90 | 55.92 | 55.78 | 55.88 | 9,733,384 | +0.05(+0.09%) |
Jul 10, 2015 | 55.70 | 55.87 | 55.68 | 55.83 | 11,290,065 | +0.32(+0.58%) |
Jul 09, 2015 | 55.61 | 55.78 | 55.51 | 55.51 | 10,006,629 | +0.13(+0.23%) |
Jul 08, 2015 | 55.43 | 55.59 | 55.36 | 55.38 | 9,137,811 | -0.28(-0.50%) |
Jul 07, 2015 | 55.53 | 55.72 | 55.41 | 55.66 | 13,371,305 | +0.04(+0.08%) |
Jul 06, 2015 | 55.69 | 55.80 | 55.58 | 55.61 | 7,506,386 | -0.18(-0.33%) |
Jul 02, 2015 | 55.73 | 55.80 | 55.80 | 55.80 | 8,885,544 | +0.21(+0.37%) |
Jul 01, 2015 | 55.83 | 55.83 | 55.55 | 55.59 | 21,655,890 | +0.01(+0.02%) |
Jun 30, 2015 | 55.55 | 55.62 | 55.44 | 55.58 | 7,849,116 | +0.26(+0.48%) |
Jun 29, 2015 | 55.49 | 55.58 | 55.31 | 55.32 | 16,227,892 | -0.38(-0.69%) |
Jun 26, 2015 | 55.86 | 55.89 | 55.67 | 55.70 | 10,677,873 | -0.16(-0.29%) |
Jun 25, 2015 | 56.06 | 56.10 | 55.86 | 55.86 | 8,271,012 | -0.17(-0.30%) |
Jun 24, 2015 | 56.14 | 56.20 | 56.03 | 56.03 | 4,213,101 | -0.15(-0.27%) |
Jun 23, 2015 | 56.19 | 56.20 | 56.19 | 56.18 | 5,551,708 | -0.04(-0.07%) |
Jun 22, 2015 | 56.26 | 56.32 | 56.10 | 56.22 | 8,045,148 | +0.11(+0.20%) |
Jun 19, 2015 | 56.18 | 56.18 | 55.99 | 56.10 | 20,108,470 | +0.03(+0.06%) |
Jun 18, 2015 | 55.89 | 56.14 | 55.89 | 56.07 | 10,976,226 | +0.21(+0.37%) |
Jun 17, 2015 | 55.83 | 55.95 | 55.67 | 55.87 | 9,043,784 | -0.05(-0.09%) |
Jun 16, 2015 | 55.59 | 55.92 | 55.59 | 55.92 | 8,387,681 | +0.31(+0.56%) |
Jun 15, 2015 | 55.75 | 55.84 | 55.59 | 55.60 | 20,333,032 | -0.26(-0.47%) |
Jun 12, 2015 | 55.97 | 56.03 | 55.85 | 55.87 | 9,128,673 | -0.21(-0.37%) |
Jun 11, 2015 | 56.00 | 56.08 | 55.94 | 56.07 | 8,311,607 | +0.11(+0.20%) |
Jun 10, 2015 | 55.90 | 56.00 | 55.87 | 55.96 | 8,288,213 | +0.08(+0.13%) |
Jun 09, 2015 | 55.97 | 55.98 | 55.81 | 55.89 | 18,239,908 | -0.09(-0.17%) |
Jun 08, 2015 | 56.03 | 56.09 | 55.92 | 55.98 | 10,365,712 | +0.00(+0.00%) |
Jun 05, 2015 | 56.01 | 56.10 | 55.94 | 55.98 | 12,378,518 | -0.17(-0.30%) |
Jun 04, 2015 | 56.29 | 56.34 | 56.15 | 56.15 | 18,184,878 | -0.18(-0.32%) |
Jun 03, 2015 | 56.57 | 56.61 | 56.29 | 56.33 | 15,230,718 | -0.31(-0.54%) |
Jun 02, 2015 | 56.80 | 56.80 | 56.54 | 56.64 | 8,314,103 | -0.11(-0.19%) |