Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.09 | 55.83 | 53.65 | 55.77 | 24,511,326 | +0.39(+0.70%) |
Aug 28, 2015 | 53.52 | 55.91 | 53.42 | 55.38 | 34,470,428 | +1.92(+3.59%) |
Aug 27, 2015 | 51.64 | 53.79 | 51.34 | 53.46 | 31,278,824 | +3.13(+6.23%) |
Aug 26, 2015 | 49.38 | 50.33 | 48.85 | 50.33 | 25,268,788 | +2.11(+4.38%) |
Aug 25, 2015 | 51.59 | 51.66 | 48.09 | 48.21 | 30,678,338 | -1.45(-2.91%) |
Aug 24, 2015 | 48.58 | 51.90 | 47.91 | 49.66 | 35,129,664 | -2.51(-4.80%) |
Aug 21, 2015 | 54.31 | 54.80 | 52.14 | 52.17 | 26,698,088 | -2.40(-4.39%) |
Aug 20, 2015 | 55.54 | 55.97 | 54.56 | 54.56 | 17,217,836 | -1.15(-2.06%) |
Aug 19, 2015 | 57.06 | 57.09 | 55.55 | 55.71 | 19,065,234 | -1.74(-3.03%) |
Aug 18, 2015 | 57.21 | 57.68 | 57.03 | 57.45 | 13,205,998 | +0.14(+0.25%) |
Aug 17, 2015 | 58.16 | 58.19 | 57.23 | 57.31 | 18,298,890 | -1.16(-1.99%) |
Aug 14, 2015 | 58.33 | 58.77 | 58.00 | 58.47 | 11,395,422 | +0.10(+0.16%) |
Aug 13, 2015 | 58.50 | 58.71 | 58.11 | 58.38 | 14,061,668 | -0.64(-1.08%) |
Aug 12, 2015 | 57.80 | 59.24 | 57.75 | 59.02 | 16,735,752 | +0.69(+1.18%) |
Aug 11, 2015 | 57.38 | 58.47 | 56.85 | 58.33 | 14,405,001 | -0.07(-0.13%) |
Aug 10, 2015 | 57.26 | 58.55 | 57.04 | 58.41 | 12,267,512 | +1.46(+2.56%) |
Aug 07, 2015 | 57.60 | 57.98 | 56.73 | 56.95 | 10,914,700 | -0.98(-1.69%) |
Aug 06, 2015 | 56.82 | 58.19 | 56.37 | 57.93 | 14,419,000 | +0.79(+1.38%) |
Aug 05, 2015 | 58.10 | 58.48 | 57.03 | 57.14 | 16,549,622 | -0.80(-1.38%) |
Aug 04, 2015 | 58.30 | 59.09 | 57.58 | 57.94 | 12,553,928 | -0.27(-0.46%) |
Aug 03, 2015 | 59.35 | 59.38 | 58.02 | 58.21 | 20,796,360 | -1.96(-3.25%) |
Jul 31, 2015 | 62.23 | 62.39 | 59.85 | 60.17 | 28,034,228 | -3.09(-4.89%) |
Jul 30, 2015 | 63.55 | 63.79 | 63.07 | 63.26 | 9,463,661 | -0.15(-0.24%) |
Jul 29, 2015 | 62.55 | 63.51 | 62.18 | 63.41 | 14,443,186 | +0.58(+0.92%) |
Jul 28, 2015 | 60.83 | 63.03 | 60.81 | 62.83 | 16,964,912 | +2.22(+3.66%) |
Jul 27, 2015 | 61.11 | 61.26 | 60.34 | 60.62 | 15,209,376 | -0.99(-1.61%) |
Jul 24, 2015 | 63.09 | 63.09 | 61.44 | 61.61 | 16,409,364 | -1.59(-2.52%) |
Jul 23, 2015 | 63.63 | 63.97 | 63.04 | 63.20 | 10,824,275 | -0.39(-0.61%) |
Jul 22, 2015 | 63.59 | 64.14 | 63.44 | 63.59 | 13,716,830 | -0.27(-0.42%) |
Jul 21, 2015 | 63.24 | 64.02 | 63.24 | 63.85 | 10,356,602 | +0.65(+1.03%) |
Jul 20, 2015 | 63.44 | 63.57 | 62.96 | 63.20 | 8,849,919 | -0.14(-0.23%) |
Jul 17, 2015 | 64.08 | 64.19 | 63.17 | 63.34 | 12,079,626 | -0.90(-1.41%) |
Jul 16, 2015 | 64.11 | 64.42 | 63.85 | 64.25 | 9,444,964 | +0.16(+0.25%) |
Jul 15, 2015 | 64.63 | 65.08 | 63.85 | 64.08 | 9,542,297 | -0.89(-1.37%) |
Jul 14, 2015 | 64.19 | 65.14 | 64.19 | 64.97 | 7,674,244 | +0.65(+1.00%) |
Jul 13, 2015 | 64.13 | 64.53 | 64.02 | 64.33 | 7,408,860 | +0.13(+0.20%) |
Jul 10, 2015 | 64.28 | 64.57 | 63.97 | 64.20 | 8,282,175 | +0.43(+0.67%) |
Jul 09, 2015 | 64.53 | 64.74 | 63.76 | 63.77 | 11,630,312 | +0.15(+0.24%) |
Jul 08, 2015 | 64.32 | 64.66 | 63.42 | 63.62 | 11,351,222 | -1.16(-1.79%) |
Jul 07, 2015 | 64.20 | 64.93 | 63.58 | 64.78 | 17,311,302 | +0.34(+0.53%) |
Jul 06, 2015 | 64.64 | 64.98 | 64.25 | 64.44 | 12,266,216 | -0.75(-1.15%) |
Jul 02, 2015 | 65.53 | 65.19 | 65.19 | 65.19 | 9,439,801 | -0.15(-0.23%) |
Jul 01, 2015 | 65.48 | 65.70 | 64.97 | 65.34 | 10,728,098 | -0.26(-0.39%) |
Jun 30, 2015 | 66.27 | 66.41 | 65.43 | 65.60 | 14,595,760 | -0.15(-0.23%) |
Jun 29, 2015 | 66.30 | 66.61 | 65.69 | 65.75 | 12,888,076 | -1.30(-1.94%) |
Jun 26, 2015 | 66.80 | 67.11 | 66.51 | 67.05 | 14,728,644 | +0.18(+0.26%) |
Jun 25, 2015 | 67.63 | 67.77 | 66.84 | 66.87 | 8,910,302 | -0.63(-0.94%) |
Jun 24, 2015 | 67.99 | 68.46 | 67.50 | 67.50 | 10,958,592 | -0.56(-0.82%) |
Jun 23, 2015 | 67.97 | 68.29 | 67.69 | 68.06 | 8,379,042 | -0.14(-0.20%) |
Jun 22, 2015 | 67.88 | 68.25 | 67.57 | 68.20 | 9,434,908 | +0.56(+0.82%) |
Jun 19, 2015 | 67.81 | 68.12 | 67.63 | 67.64 | 15,458,806 | -0.53(-0.78%) |
Jun 18, 2015 | 68.18 | 68.61 | 68.10 | 68.17 | 10,540,499 | +0.33(+0.49%) |
Jun 17, 2015 | 68.56 | 68.80 | 67.67 | 67.84 | 12,101,187 | -0.19(-0.28%) |
Jun 16, 2015 | 67.46 | 68.30 | 67.19 | 68.03 | 12,887,732 | +0.51(+0.76%) |
Jun 15, 2015 | 67.63 | 67.94 | 67.42 | 67.52 | 9,085,025 | -0.39(-0.58%) |
Jun 12, 2015 | 68.35 | 68.47 | 67.76 | 67.91 | 9,522,813 | -0.85(-1.24%) |
Jun 11, 2015 | 69.27 | 69.50 | 68.64 | 68.76 | 8,210,072 | -0.48(-0.70%) |
Jun 10, 2015 | 69.71 | 69.71 | 69.03 | 69.24 | 11,157,187 | +0.96(+1.40%) |
Jun 09, 2015 | 68.48 | 68.85 | 68.15 | 68.29 | 10,524,883 | +0.00(+0.00%) |
Jun 08, 2015 | 68.88 | 68.95 | 67.97 | 68.29 | 12,073,752 | -0.80(-1.15%) |
Jun 05, 2015 | 68.80 | 70.11 | 68.69 | 69.08 | 8,942,487 | +0.14(+0.20%) |
Jun 04, 2015 | 69.29 | 69.61 | 68.67 | 68.95 | 10,140,879 | -0.53(-0.76%) |
Jun 03, 2015 | 69.63 | 70.30 | 69.44 | 69.48 | 7,609,739 | -0.28(-0.40%) |
Jun 02, 2015 | 69.80 | 70.12 | 69.44 | 69.75 | 7,411,712 | -0.03(-0.05%) |