Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.89 | 50.93 | 50.36 | 50.60 | 7,810,340 | -0.34(-0.67%) |
Aug 28, 2015 | 50.98 | 51.16 | 50.55 | 50.94 | 8,311,197 | -0.05(-0.11%) |
Aug 27, 2015 | 49.97 | 51.02 | 49.64 | 50.99 | 15,037,370 | +1.75(+3.55%) |
Aug 26, 2015 | 48.22 | 49.36 | 47.08 | 49.24 | 16,736,532 | +2.37(+5.05%) |
Aug 25, 2015 | 48.57 | 48.59 | 46.85 | 46.88 | 15,036,363 | -0.15(-0.33%) |
Aug 24, 2015 | 45.39 | 48.62 | 42.79 | 47.03 | 21,956,208 | -1.36(-2.81%) |
Aug 21, 2015 | 50.47 | 50.56 | 48.37 | 48.39 | 17,572,788 | -2.46(-4.84%) |
Aug 20, 2015 | 51.48 | 51.82 | 50.82 | 50.85 | 7,209,939 | -1.20(-2.31%) |
Aug 19, 2015 | 51.62 | 52.54 | 51.41 | 52.05 | 6,864,896 | +0.06(+0.12%) |
Aug 18, 2015 | 52.12 | 52.38 | 51.88 | 51.99 | 4,054,434 | -0.07(-0.14%) |
Aug 17, 2015 | 51.67 | 52.13 | 51.20 | 52.06 | 4,326,107 | +0.28(+0.54%) |
Aug 14, 2015 | 51.43 | 51.87 | 51.21 | 51.78 | 5,174,964 | +0.34(+0.67%) |
Aug 13, 2015 | 51.29 | 51.85 | 51.14 | 51.43 | 6,523,992 | +0.24(+0.48%) |
Aug 12, 2015 | 51.41 | 51.50 | 50.10 | 51.19 | 7,923,103 | -0.63(-1.22%) |
Aug 11, 2015 | 51.68 | 52.06 | 51.45 | 51.82 | 5,637,383 | -0.41(-0.78%) |
Aug 10, 2015 | 52.25 | 52.60 | 52.00 | 52.23 | 5,094,493 | +0.38(+0.74%) |
Aug 07, 2015 | 51.94 | 52.05 | 51.21 | 51.85 | 6,524,167 | -0.28(-0.53%) |
Aug 06, 2015 | 52.97 | 53.20 | 51.78 | 52.12 | 6,859,410 | -0.74(-1.40%) |
Aug 05, 2015 | 52.80 | 53.30 | 52.69 | 52.86 | 7,567,280 | +0.44(+0.85%) |
Aug 04, 2015 | 52.05 | 52.49 | 51.77 | 52.42 | 5,773,885 | +0.43(+0.82%) |
Aug 03, 2015 | 52.30 | 52.52 | 51.43 | 51.99 | 5,512,734 | -0.18(-0.34%) |
Jul 31, 2015 | 52.29 | 52.49 | 51.99 | 52.17 | 5,608,425 | +0.10(+0.18%) |
Jul 30, 2015 | 52.05 | 52.25 | 51.59 | 52.07 | 6,177,602 | +0.04(+0.08%) |
Jul 29, 2015 | 51.43 | 52.22 | 51.39 | 52.03 | 7,552,727 | +0.66(+1.28%) |
Jul 28, 2015 | 50.74 | 51.58 | 50.64 | 51.38 | 7,673,036 | +0.79(+1.56%) |
Jul 27, 2015 | 50.89 | 51.13 | 50.23 | 50.59 | 7,341,216 | -0.57(-1.11%) |
Jul 24, 2015 | 51.70 | 51.70 | 50.92 | 51.16 | 6,589,710 | -0.46(-0.89%) |
Jul 23, 2015 | 51.84 | 51.93 | 51.53 | 51.62 | 7,415,225 | -0.04(-0.08%) |
Jul 22, 2015 | 51.10 | 51.72 | 51.10 | 51.66 | 6,575,228 | +0.50(+0.97%) |
Jul 21, 2015 | 51.15 | 51.42 | 51.04 | 51.16 | 5,108,889 | -0.06(-0.12%) |
Jul 20, 2015 | 51.29 | 51.41 | 51.08 | 51.22 | 6,601,703 | +0.15(+0.29%) |
Jul 17, 2015 | 50.88 | 51.15 | 50.66 | 51.07 | 5,019,455 | +0.21(+0.41%) |
Jul 16, 2015 | 51.05 | 51.12 | 50.64 | 50.86 | 4,787,991 | +0.20(+0.39%) |
Jul 15, 2015 | 50.71 | 50.89 | 50.57 | 50.66 | 5,540,274 | -0.20(-0.39%) |
Jul 14, 2015 | 51.09 | 51.19 | 50.67 | 50.86 | 6,139,245 | -0.03(-0.06%) |
Jul 13, 2015 | 50.37 | 50.96 | 50.17 | 50.90 | 5,574,183 | +0.86(+1.71%) |
Jul 10, 2015 | 50.04 | 50.17 | 49.61 | 50.04 | 5,698,434 | +0.49(+0.99%) |
Jul 09, 2015 | 49.91 | 50.22 | 49.44 | 49.55 | 6,811,854 | +0.08(+0.16%) |
Jul 08, 2015 | 49.90 | 50.15 | 49.35 | 49.47 | 7,434,513 | -0.91(-1.82%) |
Jul 07, 2015 | 49.84 | 50.41 | 49.38 | 50.39 | 7,958,826 | +0.66(+1.32%) |
Jul 06, 2015 | 49.39 | 50.04 | 49.36 | 49.73 | 5,511,769 | -0.01(-0.03%) |
Jul 02, 2015 | 49.76 | 49.75 | 49.75 | 49.75 | 13,030,908 | +0.20(+0.40%) |
Jul 01, 2015 | 49.33 | 49.55 | 49.17 | 49.55 | 6,541,021 | +0.64(+1.31%) |
Jun 30, 2015 | 49.28 | 49.30 | 48.81 | 48.91 | 8,316,710 | +0.16(+0.33%) |
Jun 29, 2015 | 49.47 | 49.57 | 48.75 | 48.75 | 9,942,541 | -0.92(-1.86%) |
Jun 26, 2015 | 49.07 | 49.96 | 47.64 | 49.67 | 22,403,908 | +2.03(+4.27%) |
Jun 25, 2015 | 48.36 | 48.36 | 47.39 | 47.64 | 11,911,845 | -0.45(-0.94%) |
Jun 24, 2015 | 48.54 | 48.61 | 48.01 | 48.09 | 5,581,752 | -0.44(-0.91%) |
Jun 23, 2015 | 48.54 | 48.56 | 48.36 | 48.54 | 6,551,256 | +0.19(+0.38%) |
Jun 22, 2015 | 48.38 | 48.65 | 48.29 | 48.35 | 4,623,395 | +0.12(+0.24%) |
Jun 19, 2015 | 48.01 | 48.38 | 48.00 | 48.23 | 8,045,545 | +0.24(+0.50%) |
Jun 18, 2015 | 47.56 | 48.30 | 47.55 | 47.99 | 6,284,122 | +0.57(+1.19%) |
Jun 17, 2015 | 47.42 | 47.62 | 47.12 | 47.43 | 4,497,313 | +0.09(+0.18%) |
Jun 16, 2015 | 46.85 | 47.53 | 46.83 | 47.34 | 5,559,226 | +0.55(+1.17%) |
Jun 15, 2015 | 46.68 | 47.02 | 46.51 | 46.79 | 5,413,342 | -0.19(-0.41%) |
Jun 12, 2015 | 46.88 | 47.13 | 46.74 | 46.99 | 4,564,173 | -0.05(-0.10%) |
Jun 11, 2015 | 47.58 | 47.60 | 46.85 | 47.03 | 6,822,484 | +0.24(+0.52%) |
Jun 10, 2015 | 46.11 | 47.10 | 46.03 | 46.79 | 6,924,269 | +0.90(+1.96%) |
Jun 09, 2015 | 45.95 | 46.15 | 45.63 | 45.89 | 3,839,197 | -0.04(-0.09%) |
Jun 08, 2015 | 46.00 | 46.13 | 45.90 | 45.93 | 4,764,056 | -0.27(-0.58%) |
Jun 05, 2015 | 45.96 | 46.30 | 45.79 | 46.20 | 4,187,279 | +0.04(+0.08%) |
Jun 04, 2015 | 46.21 | 46.77 | 46.01 | 46.16 | 4,932,936 | -0.25(-0.55%) |
Jun 03, 2015 | 46.31 | 46.68 | 46.08 | 46.41 | 5,263,939 | +0.18(+0.39%) |
Jun 02, 2015 | 46.09 | 46.49 | 45.96 | 46.23 | 5,493,605 | +0.16(+0.34%) |