Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.49 | 51.34 | 49.82 | 51.14 | 28,792,038 | +0.12(+0.23%) |
Aug 28, 2015 | 50.78 | 51.64 | 50.58 | 51.02 | 27,949,788 | +0.15(+0.29%) |
Aug 27, 2015 | 50.16 | 50.90 | 49.62 | 50.88 | 36,143,216 | +1.60(+3.24%) |
Aug 26, 2015 | 48.01 | 49.45 | 47.01 | 49.28 | 50,660,676 | +2.58(+5.52%) |
Aug 25, 2015 | 48.47 | 48.56 | 46.36 | 46.70 | 44,736,192 | -0.01(-0.01%) |
Aug 24, 2015 | 46.21 | 48.52 | 45.23 | 46.71 | 52,273,068 | -2.32(-4.73%) |
Aug 21, 2015 | 50.37 | 50.90 | 48.99 | 49.03 | 37,500,416 | -1.66(-3.27%) |
Aug 20, 2015 | 51.66 | 51.78 | 50.68 | 50.68 | 26,201,128 | -1.13(-2.18%) |
Aug 19, 2015 | 52.68 | 52.73 | 51.61 | 51.81 | 25,025,460 | -1.13(-2.14%) |
Aug 18, 2015 | 53.38 | 53.47 | 52.73 | 52.95 | 14,440,241 | -0.59(-1.10%) |
Aug 17, 2015 | 52.97 | 53.81 | 52.64 | 53.54 | 13,778,706 | +0.28(+0.52%) |
Aug 14, 2015 | 53.45 | 53.89 | 53.19 | 53.26 | 13,431,442 | -0.20(-0.37%) |
Aug 13, 2015 | 53.23 | 53.89 | 53.20 | 53.46 | 19,351,992 | -0.10(-0.18%) |
Aug 12, 2015 | 52.64 | 53.61 | 52.31 | 53.55 | 24,877,434 | +0.88(+1.68%) |
Aug 11, 2015 | 52.34 | 53.06 | 51.88 | 52.67 | 21,307,648 | -0.36(-0.68%) |
Aug 10, 2015 | 51.91 | 53.03 | 51.91 | 53.03 | 22,088,328 | +1.29(+2.50%) |
Aug 07, 2015 | 52.22 | 52.50 | 51.60 | 51.74 | 18,098,790 | -0.85(-1.61%) |
Aug 06, 2015 | 51.81 | 52.70 | 51.79 | 52.59 | 19,312,358 | +0.62(+1.19%) |
Aug 05, 2015 | 52.44 | 52.68 | 51.78 | 51.97 | 24,567,046 | +0.00(+0.00%) |
Aug 04, 2015 | 52.44 | 52.94 | 51.81 | 51.97 | 28,001,446 | -0.60(-1.14%) |
Aug 03, 2015 | 53.00 | 53.14 | 52.28 | 52.57 | 23,412,636 | -0.77(-1.45%) |
Jul 31, 2015 | 55.00 | 55.00 | 53.15 | 53.34 | 38,955,864 | -2.56(-4.58%) |
Jul 30, 2015 | 56.01 | 56.11 | 55.50 | 55.90 | 16,542,247 | -0.09(-0.16%) |
Jul 29, 2015 | 55.34 | 56.03 | 55.16 | 55.99 | 20,661,040 | +0.44(+0.80%) |
Jul 28, 2015 | 53.67 | 55.67 | 53.58 | 55.54 | 29,369,530 | +2.17(+4.06%) |
Jul 27, 2015 | 53.35 | 53.96 | 53.18 | 53.37 | 22,269,408 | -0.46(-0.85%) |
Jul 24, 2015 | 54.65 | 54.65 | 53.68 | 53.83 | 22,109,576 | -0.81(-1.48%) |
Jul 23, 2015 | 55.04 | 55.20 | 54.52 | 54.64 | 15,586,842 | -0.44(-0.79%) |
Jul 22, 2015 | 55.45 | 55.53 | 54.94 | 55.08 | 19,574,506 | +0.09(+0.16%) |
Jul 21, 2015 | 55.17 | 55.51 | 54.83 | 54.99 | 12,874,950 | -0.07(-0.12%) |
Jul 20, 2015 | 55.32 | 55.49 | 54.95 | 55.06 | 19,240,672 | -0.57(-1.03%) |
Jul 17, 2015 | 55.56 | 55.78 | 55.08 | 55.63 | 18,051,828 | -0.20(-0.36%) |
Jul 16, 2015 | 56.01 | 56.22 | 55.76 | 55.83 | 12,277,088 | +0.10(+0.18%) |
Jul 15, 2015 | 55.63 | 56.17 | 55.49 | 55.73 | 13,793,897 | -0.24(-0.42%) |
Jul 14, 2015 | 55.47 | 56.11 | 55.39 | 55.97 | 13,825,635 | +0.46(+0.84%) |
Jul 13, 2015 | 55.29 | 55.63 | 55.27 | 55.50 | 11,919,032 | +0.13(+0.24%) |
Jul 10, 2015 | 55.28 | 55.55 | 54.95 | 55.37 | 12,813,678 | +0.42(+0.76%) |
Jul 09, 2015 | 55.80 | 55.99 | 54.94 | 54.95 | 17,791,064 | -0.25(-0.45%) |
Jul 08, 2015 | 55.39 | 55.88 | 55.16 | 55.20 | 14,931,434 | -0.61(-1.09%) |
Jul 07, 2015 | 55.35 | 56.04 | 54.87 | 55.80 | 23,227,822 | +0.23(+0.41%) |
Jul 06, 2015 | 55.50 | 55.93 | 55.30 | 55.58 | 17,366,384 | -0.41(-0.73%) |
Jul 02, 2015 | 55.75 | 55.99 | 55.99 | 55.99 | 13,644,307 | +0.52(+0.93%) |
Jul 01, 2015 | 56.08 | 56.25 | 55.29 | 55.47 | 20,089,900 | -0.56(-1.00%) |
Jun 30, 2015 | 56.39 | 57.13 | 55.76 | 56.03 | 22,245,724 | +0.26(+0.46%) |
Jun 29, 2015 | 55.93 | 56.17 | 55.76 | 55.77 | 17,432,408 | -0.70(-1.24%) |
Jun 26, 2015 | 56.45 | 56.63 | 56.24 | 56.47 | 28,249,906 | -0.05(-0.08%) |
Jun 25, 2015 | 57.14 | 57.14 | 56.52 | 56.52 | 15,220,519 | -0.51(-0.89%) |
Jun 24, 2015 | 57.16 | 57.47 | 57.01 | 57.02 | 17,523,338 | -0.26(-0.46%) |
Jun 23, 2015 | 57.39 | 57.43 | 56.96 | 57.29 | 15,182,648 | -0.07(-0.12%) |
Jun 22, 2015 | 57.50 | 57.64 | 57.22 | 57.35 | 13,774,588 | -0.03(-0.05%) |
Jun 19, 2015 | 57.18 | 57.56 | 57.18 | 57.38 | 23,952,644 | -0.18(-0.32%) |
Jun 18, 2015 | 57.10 | 57.88 | 57.05 | 57.56 | 15,217,886 | +0.51(+0.89%) |
Jun 17, 2015 | 57.26 | 57.33 | 56.84 | 57.06 | 13,496,754 | +0.03(+0.06%) |
Jun 16, 2015 | 56.44 | 57.07 | 56.16 | 57.02 | 13,513,650 | +0.65(+1.15%) |
Jun 15, 2015 | 56.25 | 56.47 | 56.02 | 56.38 | 14,202,573 | -0.20(-0.36%) |
Jun 12, 2015 | 56.96 | 57.02 | 56.47 | 56.58 | 12,395,917 | -0.72(-1.26%) |
Jun 11, 2015 | 57.44 | 57.71 | 57.16 | 57.30 | 11,522,616 | -0.08(-0.14%) |
Jun 10, 2015 | 57.80 | 57.89 | 57.24 | 57.38 | 15,068,471 | +0.42(+0.74%) |
Jun 09, 2015 | 57.43 | 57.53 | 56.90 | 56.96 | 12,035,583 | -0.18(-0.32%) |
Jun 08, 2015 | 56.69 | 57.38 | 56.52 | 57.14 | 18,182,760 | +0.38(+0.68%) |
Jun 05, 2015 | 56.65 | 57.24 | 56.55 | 56.75 | 16,912,092 | +0.04(+0.07%) |
Jun 04, 2015 | 57.04 | 57.16 | 56.42 | 56.71 | 18,721,952 | -0.49(-0.86%) |
Jun 03, 2015 | 57.39 | 57.80 | 57.15 | 57.20 | 12,141,830 | -0.13(-0.22%) |
Jun 02, 2015 | 57.32 | 57.64 | 57.18 | 57.33 | 13,852,688 | +0.01(+0.01%) |