Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.08 | 50.92 | 49.42 | 50.73 | 29,025,898 | +0.11(+0.23%) |
Aug 28, 2015 | 50.37 | 51.23 | 50.17 | 50.61 | 28,176,810 | +0.15(+0.29%) |
Aug 27, 2015 | 49.76 | 50.49 | 49.22 | 50.47 | 36,436,788 | +1.58(+3.24%) |
Aug 26, 2015 | 47.62 | 49.05 | 46.63 | 48.88 | 51,072,164 | +2.56(+5.52%) |
Aug 25, 2015 | 48.08 | 48.17 | 45.98 | 46.33 | 45,099,556 | -0.01(-0.01%) |
Aug 24, 2015 | 45.84 | 48.13 | 44.87 | 46.33 | 52,697,652 | -2.30(-4.73%) |
Aug 21, 2015 | 49.96 | 50.49 | 48.59 | 48.63 | 37,805,012 | -1.65(-3.27%) |
Aug 20, 2015 | 51.24 | 51.36 | 50.28 | 50.28 | 26,413,944 | -1.12(-2.18%) |
Aug 19, 2015 | 52.26 | 52.31 | 51.19 | 51.40 | 25,228,728 | -1.13(-2.14%) |
Aug 18, 2015 | 52.95 | 53.04 | 52.31 | 52.52 | 14,557,531 | -0.59(-1.10%) |
Aug 17, 2015 | 52.54 | 53.38 | 52.22 | 53.11 | 13,890,623 | +0.28(+0.52%) |
Aug 14, 2015 | 53.02 | 53.45 | 52.76 | 52.83 | 13,540,538 | -0.20(-0.37%) |
Aug 13, 2015 | 52.80 | 53.46 | 52.77 | 53.03 | 19,509,176 | -0.09(-0.18%) |
Aug 12, 2015 | 52.21 | 53.18 | 51.89 | 53.12 | 25,079,500 | +0.88(+1.68%) |
Aug 11, 2015 | 51.92 | 52.64 | 51.46 | 52.25 | 21,480,718 | -0.36(-0.68%) |
Aug 10, 2015 | 51.49 | 52.60 | 51.49 | 52.60 | 22,267,738 | +1.28(+2.50%) |
Aug 07, 2015 | 51.80 | 52.08 | 51.19 | 51.32 | 18,245,794 | -0.84(-1.61%) |
Aug 06, 2015 | 51.39 | 52.28 | 51.37 | 52.16 | 19,469,220 | +0.61(+1.19%) |
Aug 05, 2015 | 52.01 | 52.26 | 51.37 | 51.55 | 24,766,590 | +0.00(+0.00%) |
Aug 04, 2015 | 52.02 | 52.51 | 51.39 | 51.55 | 28,228,884 | -0.59(-1.14%) |
Aug 03, 2015 | 52.57 | 52.72 | 51.85 | 52.14 | 23,602,802 | -0.77(-1.45%) |
Jul 31, 2015 | 54.55 | 54.55 | 52.72 | 52.91 | 39,272,280 | -2.54(-4.58%) |
Jul 30, 2015 | 55.56 | 55.66 | 55.05 | 55.45 | 16,676,610 | -0.09(-0.16%) |
Jul 29, 2015 | 54.89 | 55.58 | 54.71 | 55.53 | 20,828,856 | +0.44(+0.80%) |
Jul 28, 2015 | 53.24 | 55.22 | 53.15 | 55.09 | 29,608,080 | +2.15(+4.06%) |
Jul 27, 2015 | 52.92 | 53.52 | 52.75 | 52.94 | 22,450,288 | -0.45(-0.85%) |
Jul 24, 2015 | 54.21 | 54.21 | 53.25 | 53.40 | 22,289,158 | -0.80(-1.48%) |
Jul 23, 2015 | 54.59 | 54.75 | 54.09 | 54.20 | 15,713,445 | -0.43(-0.79%) |
Jul 22, 2015 | 55.01 | 55.09 | 54.49 | 54.63 | 19,733,498 | +0.09(+0.16%) |
Jul 21, 2015 | 54.73 | 55.06 | 54.39 | 54.55 | 12,979,526 | -0.07(-0.12%) |
Jul 20, 2015 | 54.87 | 55.04 | 54.51 | 54.61 | 19,396,952 | -0.57(-1.03%) |
Jul 17, 2015 | 55.11 | 55.33 | 54.63 | 55.18 | 18,198,452 | -0.20(-0.36%) |
Jul 16, 2015 | 55.56 | 55.76 | 55.31 | 55.38 | 12,376,807 | +0.10(+0.18%) |
Jul 15, 2015 | 55.18 | 55.72 | 55.05 | 55.28 | 13,905,937 | -0.23(-0.42%) |
Jul 14, 2015 | 55.03 | 55.66 | 54.95 | 55.51 | 13,937,932 | +0.46(+0.84%) |
Jul 13, 2015 | 54.85 | 55.18 | 54.83 | 55.05 | 12,015,843 | +0.13(+0.24%) |
Jul 10, 2015 | 54.83 | 55.10 | 54.51 | 54.92 | 12,917,756 | +0.41(+0.76%) |
Jul 09, 2015 | 55.35 | 55.54 | 54.49 | 54.51 | 17,935,570 | -0.25(-0.45%) |
Jul 08, 2015 | 54.94 | 55.43 | 54.71 | 54.75 | 15,052,713 | -0.60(-1.09%) |
Jul 07, 2015 | 54.90 | 55.59 | 54.43 | 55.35 | 23,416,488 | +0.23(+0.41%) |
Jul 06, 2015 | 55.05 | 55.48 | 54.85 | 55.13 | 17,507,440 | -0.41(-0.73%) |
Jul 02, 2015 | 55.30 | 55.53 | 55.53 | 55.53 | 13,755,132 | +0.51(+0.93%) |
Jul 01, 2015 | 55.63 | 55.80 | 54.85 | 55.02 | 20,253,078 | -0.55(-1.00%) |
Jun 30, 2015 | 55.94 | 56.67 | 55.31 | 55.58 | 22,426,412 | +0.25(+0.46%) |
Jun 29, 2015 | 55.47 | 55.72 | 55.31 | 55.32 | 17,574,002 | -0.69(-1.24%) |
Jun 26, 2015 | 56.00 | 56.18 | 55.78 | 56.02 | 28,479,364 | -0.05(-0.08%) |
Jun 25, 2015 | 56.68 | 56.68 | 56.06 | 56.06 | 15,344,146 | -0.50(-0.89%) |
Jun 24, 2015 | 56.70 | 57.00 | 56.55 | 56.56 | 17,665,670 | -0.26(-0.46%) |
Jun 23, 2015 | 56.92 | 56.96 | 56.50 | 56.82 | 15,305,968 | -0.07(-0.12%) |
Jun 22, 2015 | 57.04 | 57.18 | 56.76 | 56.89 | 13,886,471 | -0.03(-0.05%) |
Jun 19, 2015 | 56.72 | 57.10 | 56.72 | 56.92 | 24,147,198 | -0.18(-0.32%) |
Jun 18, 2015 | 56.64 | 57.42 | 56.59 | 57.10 | 15,341,492 | +0.50(+0.89%) |
Jun 17, 2015 | 56.80 | 56.86 | 56.38 | 56.60 | 13,606,380 | +0.03(+0.06%) |
Jun 16, 2015 | 55.98 | 56.61 | 55.71 | 56.56 | 13,623,413 | +0.64(+1.15%) |
Jun 15, 2015 | 55.80 | 56.02 | 55.57 | 55.92 | 14,317,932 | -0.20(-0.36%) |
Jun 12, 2015 | 56.50 | 56.56 | 56.02 | 56.12 | 12,496,602 | -0.71(-1.26%) |
Jun 11, 2015 | 56.98 | 57.24 | 56.70 | 56.84 | 11,616,208 | -0.08(-0.14%) |
Jun 10, 2015 | 57.34 | 57.43 | 56.78 | 56.92 | 15,190,864 | +0.42(+0.74%) |
Jun 09, 2015 | 56.97 | 57.06 | 56.44 | 56.50 | 12,133,341 | -0.18(-0.32%) |
Jun 08, 2015 | 56.23 | 56.92 | 56.06 | 56.68 | 18,330,448 | +0.38(+0.68%) |
Jun 05, 2015 | 56.20 | 56.78 | 56.10 | 56.30 | 17,049,460 | +0.04(+0.07%) |
Jun 04, 2015 | 56.58 | 56.70 | 55.96 | 56.26 | 18,874,018 | -0.49(-0.86%) |
Jun 03, 2015 | 56.93 | 57.34 | 56.69 | 56.74 | 12,240,451 | -0.13(-0.22%) |
Jun 02, 2015 | 56.86 | 57.17 | 56.72 | 56.87 | 13,965,205 | +0.01(+0.01%) |