Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.91 | 54.12 | 53.57 | 54.05 | 12,979,634 | +0.53(+1.00%) |
Sep 29, 2015 | 53.15 | 53.81 | 53.04 | 53.51 | 13,314,422 | +0.37(+0.70%) |
Sep 28, 2015 | 53.92 | 53.99 | 52.79 | 53.14 | 15,722,616 | -0.97(-1.80%) |
Sep 25, 2015 | 54.08 | 54.51 | 53.80 | 54.11 | 10,631,138 | +0.27(+0.50%) |
Sep 24, 2015 | 54.27 | 54.47 | 53.56 | 53.84 | 13,069,338 | -0.50(-0.92%) |
Sep 23, 2015 | 54.35 | 54.63 | 53.99 | 54.34 | 9,072,189 | +0.25(+0.46%) |
Sep 22, 2015 | 54.51 | 54.64 | 53.94 | 54.09 | 9,921,810 | -0.72(-1.32%) |
Sep 21, 2015 | 54.36 | 55.05 | 54.36 | 54.82 | 17,181,066 | +0.48(+0.87%) |
Sep 18, 2015 | 53.95 | 55.01 | 53.79 | 54.34 | 20,670,908 | -0.18(-0.33%) |
Sep 17, 2015 | 54.00 | 55.45 | 53.73 | 54.52 | 30,817,142 | +0.53(+0.98%) |
Sep 16, 2015 | 53.28 | 54.11 | 53.27 | 53.99 | 8,534,079 | +0.69(+1.29%) |
Sep 15, 2015 | 52.88 | 53.47 | 52.58 | 53.31 | 9,831,593 | +0.45(+0.84%) |
Sep 14, 2015 | 53.05 | 53.06 | 52.74 | 52.86 | 8,114,980 | -0.03(-0.06%) |
Sep 11, 2015 | 52.22 | 52.91 | 51.94 | 52.89 | 11,787,460 | +0.85(+1.64%) |
Sep 10, 2015 | 51.84 | 52.56 | 51.84 | 52.04 | 11,695,950 | +0.06(+0.12%) |
Sep 09, 2015 | 53.04 | 53.25 | 51.90 | 51.98 | 12,413,493 | -0.64(-1.22%) |
Sep 08, 2015 | 52.03 | 52.78 | 52.03 | 52.62 | 15,762,186 | +0.78(+1.51%) |
Sep 04, 2015 | 52.47 | 51.84 | 51.84 | 51.84 | 14,951,837 | -1.00(-1.90%) |
Sep 03, 2015 | 52.68 | 53.23 | 52.68 | 52.84 | 11,237,065 | +0.11(+0.20%) |
Sep 02, 2015 | 52.67 | 52.85 | 52.24 | 52.73 | 11,710,161 | +0.56(+1.07%) |
Sep 01, 2015 | 52.66 | 52.90 | 51.84 | 52.18 | 16,214,137 | -1.01(-1.90%) |
Aug 31, 2015 | 54.24 | 54.29 | 53.19 | 53.19 | 13,978,704 | -1.08(-1.99%) |
Aug 28, 2015 | 54.18 | 54.39 | 53.94 | 54.27 | 11,207,163 | -0.06(-0.11%) |
Aug 27, 2015 | 53.87 | 54.75 | 53.38 | 54.33 | 16,426,268 | +1.07(+2.01%) |
Aug 26, 2015 | 52.47 | 53.41 | 52.18 | 53.25 | 20,079,942 | +1.30(+2.50%) |
Aug 25, 2015 | 54.51 | 54.52 | 51.90 | 51.96 | 25,509,626 | -1.34(-2.52%) |
Aug 24, 2015 | 54.16 | 55.02 | 53.12 | 53.30 | 40,324,892 | -2.61(-4.67%) |
Aug 21, 2015 | 56.70 | 56.92 | 55.85 | 55.91 | 20,904,624 | -1.12(-1.96%) |
Aug 20, 2015 | 57.16 | 57.39 | 56.92 | 57.03 | 13,298,687 | -0.45(-0.77%) |
Aug 19, 2015 | 57.59 | 57.74 | 57.15 | 57.47 | 16,505,866 | -0.32(-0.55%) |
Aug 18, 2015 | 57.55 | 57.87 | 57.51 | 57.79 | 10,132,188 | +0.05(+0.08%) |
Aug 17, 2015 | 57.31 | 57.77 | 57.08 | 57.74 | 17,640,856 | +0.43(+0.75%) |
Aug 14, 2015 | 56.88 | 57.35 | 56.67 | 57.31 | 8,178,804 | +0.32(+0.57%) |
Aug 13, 2015 | 56.85 | 57.23 | 56.39 | 56.99 | 8,966,403 | +0.11(+0.20%) |
Aug 12, 2015 | 56.59 | 56.91 | 56.23 | 56.88 | 12,521,619 | +0.08(+0.15%) |
Aug 11, 2015 | 56.36 | 56.96 | 56.20 | 56.79 | 20,033,686 | +0.38(+0.67%) |
Aug 10, 2015 | 56.60 | 56.72 | 56.17 | 56.42 | 8,813,147 | +0.01(+0.01%) |
Aug 07, 2015 | 56.15 | 56.51 | 55.80 | 56.41 | 11,823,354 | +0.20(+0.35%) |
Aug 06, 2015 | 56.20 | 56.32 | 55.42 | 56.21 | 16,137,645 | +0.00(+0.00%) |
Aug 05, 2015 | 56.60 | 56.67 | 56.00 | 56.21 | 25,824,840 | -0.24(-0.43%) |
Aug 04, 2015 | 56.65 | 57.04 | 56.33 | 56.45 | 15,469,903 | -0.29(-0.52%) |
Aug 03, 2015 | 56.48 | 56.79 | 56.42 | 56.75 | 8,714,555 | +0.28(+0.49%) |
Jul 31, 2015 | 56.59 | 56.88 | 56.37 | 56.47 | 14,334,129 | +0.36(+0.65%) |
Jul 30, 2015 | 56.08 | 56.33 | 55.93 | 56.11 | 8,711,252 | -0.21(-0.38%) |
Jul 29, 2015 | 56.06 | 56.43 | 55.69 | 56.32 | 9,423,129 | +0.29(+0.51%) |
Jul 28, 2015 | 55.80 | 56.20 | 55.80 | 56.03 | 8,316,714 | +0.11(+0.19%) |
Jul 27, 2015 | 55.88 | 56.22 | 55.77 | 55.93 | 8,383,039 | +0.12(+0.22%) |
Jul 24, 2015 | 55.81 | 56.05 | 55.62 | 55.80 | 7,463,259 | +0.02(+0.03%) |
Jul 23, 2015 | 56.27 | 56.30 | 55.46 | 55.79 | 11,340,696 | -0.40(-0.71%) |
Jul 22, 2015 | 56.15 | 56.45 | 56.05 | 56.19 | 8,845,068 | +0.16(+0.28%) |
Jul 21, 2015 | 56.18 | 56.48 | 56.03 | 56.03 | 7,707,306 | -0.20(-0.36%) |
Jul 20, 2015 | 56.17 | 56.36 | 55.88 | 56.23 | 6,334,874 | +0.10(+0.17%) |
Jul 17, 2015 | 56.52 | 56.52 | 55.98 | 56.14 | 15,585,033 | -0.22(-0.39%) |
Jul 16, 2015 | 56.32 | 56.45 | 56.10 | 56.36 | 8,121,230 | +0.40(+0.71%) |
Jul 15, 2015 | 55.69 | 56.13 | 55.67 | 55.96 | 7,542,595 | +0.05(+0.09%) |
Jul 14, 2015 | 55.81 | 56.11 | 55.64 | 55.90 | 6,677,729 | +0.15(+0.27%) |
Jul 13, 2015 | 55.77 | 56.36 | 55.53 | 55.75 | 12,053,948 | +0.08(+0.15%) |
Jul 10, 2015 | 55.40 | 56.05 | 55.37 | 55.67 | 16,209,667 | +0.38(+0.70%) |
Jul 09, 2015 | 55.74 | 55.89 | 55.15 | 55.28 | 11,259,924 | -0.26(-0.48%) |
Jul 08, 2015 | 55.59 | 55.83 | 55.41 | 55.55 | 9,750,905 | -0.29(-0.53%) |
Jul 07, 2015 | 55.43 | 55.96 | 55.23 | 55.84 | 16,637,879 | +0.85(+1.54%) |
Jul 06, 2015 | 54.58 | 55.11 | 54.44 | 55.00 | 14,649,342 | +0.25(+0.45%) |
Jul 02, 2015 | 54.93 | 54.75 | 54.75 | 54.75 | 10,192,814 | +0.12(+0.22%) |