Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.17 | 50.52 | 49.13 | 49.52 | 6,212,512 | -1.03(-2.04%) |
Aug 28, 2015 | 50.70 | 50.70 | 49.69 | 50.55 | 4,327,954 | -0.09(-0.18%) |
Aug 27, 2015 | 50.44 | 50.85 | 50.07 | 50.64 | 6,820,399 | +0.54(+1.09%) |
Aug 26, 2015 | 49.74 | 50.24 | 49.25 | 50.10 | 9,731,649 | +1.07(+2.18%) |
Aug 25, 2015 | 51.17 | 51.76 | 48.99 | 49.03 | 7,994,433 | -1.56(-3.08%) |
Aug 24, 2015 | 52.14 | 52.51 | 50.30 | 50.59 | 10,728,454 | -2.98(-5.57%) |
Aug 21, 2015 | 53.18 | 54.14 | 52.98 | 53.57 | 8,637,535 | -0.04(-0.08%) |
Aug 20, 2015 | 53.62 | 54.09 | 53.25 | 53.61 | 5,356,853 | -0.31(-0.57%) |
Aug 19, 2015 | 53.14 | 54.04 | 52.80 | 53.92 | 6,332,454 | +0.68(+1.27%) |
Aug 18, 2015 | 53.35 | 53.42 | 53.07 | 53.24 | 3,839,262 | -0.20(-0.37%) |
Aug 17, 2015 | 53.39 | 53.73 | 53.17 | 53.44 | 3,439,060 | +0.10(+0.20%) |
Aug 14, 2015 | 52.63 | 53.41 | 52.47 | 53.33 | 3,516,684 | +0.55(+1.05%) |
Aug 13, 2015 | 52.64 | 52.95 | 52.14 | 52.78 | 3,852,943 | +0.01(+0.03%) |
Aug 12, 2015 | 51.96 | 53.11 | 51.83 | 52.77 | 6,300,497 | +0.76(+1.47%) |
Aug 11, 2015 | 51.83 | 52.41 | 51.50 | 52.00 | 4,968,467 | +0.33(+0.64%) |
Aug 10, 2015 | 51.90 | 52.08 | 51.52 | 51.67 | 5,204,325 | -0.23(-0.45%) |
Aug 07, 2015 | 50.83 | 52.04 | 50.52 | 51.90 | 5,266,531 | +0.90(+1.77%) |
Aug 06, 2015 | 51.10 | 51.10 | 50.18 | 51.00 | 5,934,670 | -0.10(-0.19%) |
Aug 05, 2015 | 51.25 | 51.45 | 50.89 | 51.10 | 2,865,782 | +0.04(+0.08%) |
Aug 04, 2015 | 51.72 | 51.72 | 50.95 | 51.06 | 3,492,227 | -0.72(-1.39%) |
Aug 03, 2015 | 51.32 | 51.86 | 51.31 | 51.77 | 3,989,160 | +0.51(+1.00%) |
Jul 31, 2015 | 51.25 | 51.75 | 51.13 | 51.26 | 3,997,798 | +0.53(+1.05%) |
Jul 30, 2015 | 50.25 | 50.89 | 50.20 | 50.73 | 3,589,504 | +0.23(+0.46%) |
Jul 29, 2015 | 50.37 | 50.61 | 50.01 | 50.50 | 4,048,537 | -0.01(-0.03%) |
Jul 28, 2015 | 50.28 | 50.68 | 50.20 | 50.51 | 4,695,037 | +0.09(+0.18%) |
Jul 27, 2015 | 49.56 | 50.63 | 49.56 | 50.42 | 4,494,119 | +0.90(+1.83%) |
Jul 24, 2015 | 49.43 | 49.74 | 49.21 | 49.51 | 2,632,721 | +0.09(+0.18%) |
Jul 23, 2015 | 49.91 | 49.94 | 49.05 | 49.43 | 4,862,938 | -0.56(-1.12%) |
Jul 22, 2015 | 50.05 | 50.43 | 49.93 | 49.98 | 4,801,955 | -0.03(-0.07%) |
Jul 21, 2015 | 50.56 | 50.56 | 49.74 | 50.02 | 4,256,426 | -0.59(-1.16%) |
Jul 20, 2015 | 50.83 | 50.83 | 50.26 | 50.61 | 4,194,564 | -0.21(-0.41%) |
Jul 17, 2015 | 51.45 | 51.62 | 50.77 | 50.81 | 5,472,323 | -0.86(-1.66%) |
Jul 16, 2015 | 51.19 | 51.79 | 51.16 | 51.67 | 4,543,019 | +0.55(+1.07%) |
Jul 15, 2015 | 50.90 | 51.21 | 50.67 | 51.12 | 3,650,936 | +0.15(+0.30%) |
Jul 14, 2015 | 51.50 | 51.67 | 50.77 | 50.97 | 4,882,866 | -0.38(-0.74%) |
Jul 13, 2015 | 51.50 | 51.76 | 51.07 | 51.35 | 4,048,215 | -0.01(-0.03%) |
Jul 10, 2015 | 51.37 | 51.92 | 51.10 | 51.37 | 3,448,195 | +0.21(+0.41%) |
Jul 09, 2015 | 51.77 | 51.96 | 50.90 | 51.16 | 6,515,476 | -0.50(-0.96%) |
Jul 08, 2015 | 51.68 | 52.19 | 51.59 | 51.66 | 4,225,750 | -0.33(-0.64%) |
Jul 07, 2015 | 50.57 | 52.29 | 50.57 | 51.99 | 9,898,189 | +1.67(+3.32%) |
Jul 06, 2015 | 49.98 | 50.42 | 49.88 | 50.32 | 4,097,712 | +0.22(+0.44%) |
Jul 02, 2015 | 49.51 | 50.10 | 50.10 | 50.10 | 4,889,955 | +1.00(+2.04%) |
Jul 01, 2015 | 48.90 | 49.12 | 48.51 | 49.09 | 3,435,166 | +0.32(+0.65%) |
Jun 30, 2015 | 49.03 | 49.07 | 48.63 | 48.78 | 5,662,941 | -0.16(-0.32%) |
Jun 29, 2015 | 49.09 | 49.53 | 48.91 | 48.93 | 4,660,850 | -0.10(-0.21%) |
Jun 26, 2015 | 48.76 | 49.29 | 48.67 | 49.04 | 6,569,282 | +0.22(+0.45%) |
Jun 25, 2015 | 49.17 | 49.26 | 48.82 | 48.82 | 4,199,866 | -0.17(-0.35%) |
Jun 24, 2015 | 49.74 | 49.90 | 48.99 | 48.99 | 7,106,581 | -0.59(-1.18%) |
Jun 23, 2015 | 50.36 | 50.50 | 49.57 | 49.58 | 5,701,498 | -0.89(-1.77%) |
Jun 22, 2015 | 50.74 | 50.80 | 50.36 | 50.47 | 3,252,086 | -0.09(-0.18%) |
Jun 19, 2015 | 51.35 | 51.47 | 50.52 | 50.56 | 10,547,280 | -0.93(-1.80%) |
Jun 18, 2015 | 50.56 | 51.52 | 50.56 | 51.48 | 6,920,724 | +1.01(+2.00%) |
Jun 17, 2015 | 50.09 | 50.56 | 49.69 | 50.48 | 5,590,837 | +0.35(+0.70%) |
Jun 16, 2015 | 50.16 | 50.22 | 49.83 | 50.12 | 4,655,166 | +0.05(+0.10%) |
Jun 15, 2015 | 50.01 | 50.27 | 49.85 | 50.07 | 4,239,603 | -0.02(-0.04%) |
Jun 12, 2015 | 49.99 | 50.44 | 49.98 | 50.10 | 5,484,594 | -0.23(-0.45%) |
Jun 11, 2015 | 50.13 | 50.54 | 50.12 | 50.32 | 4,962,201 | +0.56(+1.12%) |
Jun 10, 2015 | 50.13 | 50.42 | 49.74 | 49.76 | 5,086,081 | -0.06(-0.11%) |
Jun 09, 2015 | 49.98 | 50.37 | 49.78 | 49.82 | 5,238,597 | -0.22(-0.44%) |
Jun 08, 2015 | 50.20 | 50.32 | 49.91 | 50.04 | 6,894,232 | -0.28(-0.55%) |
Jun 05, 2015 | 50.77 | 50.97 | 50.32 | 50.32 | 8,056,783 | -0.94(-1.83%) |
Jun 04, 2015 | 51.11 | 51.59 | 51.08 | 51.26 | 6,580,060 | +0.01(+0.01%) |
Jun 03, 2015 | 51.80 | 52.07 | 50.79 | 51.25 | 8,057,191 | -0.59(-1.13%) |
Jun 02, 2015 | 52.24 | 52.24 | 51.60 | 51.84 | 7,391,999 | -0.66(-1.25%) |