Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.41 | 49.62 | 48.63 | 48.67 | 5,283,167 | -1.25(-2.51%) |
Aug 28, 2015 | 50.11 | 50.49 | 49.59 | 49.92 | 4,794,605 | -0.27(-0.55%) |
Aug 27, 2015 | 48.87 | 50.61 | 48.87 | 50.20 | 8,609,242 | +1.58(+3.25%) |
Aug 26, 2015 | 47.57 | 48.73 | 46.72 | 48.62 | 7,477,482 | +2.18(+4.70%) |
Aug 25, 2015 | 48.38 | 48.46 | 46.39 | 46.43 | 10,371,032 | -0.67(-1.41%) |
Aug 24, 2015 | 45.08 | 48.19 | 43.56 | 47.10 | 17,097,110 | -1.53(-3.15%) |
Aug 21, 2015 | 49.45 | 49.77 | 48.32 | 48.63 | 14,348,169 | -1.29(-2.59%) |
Aug 20, 2015 | 51.98 | 52.22 | 49.85 | 49.92 | 12,665,358 | -2.61(-4.96%) |
Aug 19, 2015 | 52.17 | 52.92 | 51.76 | 52.53 | 16,321,724 | +1.15(+2.24%) |
Aug 18, 2015 | 51.68 | 51.92 | 51.19 | 51.37 | 7,420,822 | -0.51(-0.98%) |
Aug 17, 2015 | 50.56 | 52.28 | 50.35 | 51.88 | 9,885,240 | +0.88(+1.72%) |
Aug 14, 2015 | 50.98 | 51.34 | 50.65 | 51.00 | 6,145,310 | -0.13(-0.25%) |
Aug 13, 2015 | 49.73 | 51.92 | 49.61 | 51.13 | 12,869,548 | +1.90(+3.87%) |
Aug 12, 2015 | 50.02 | 50.03 | 48.03 | 49.23 | 19,507,928 | -1.74(-3.42%) |
Aug 11, 2015 | 52.75 | 52.75 | 50.64 | 50.97 | 15,824,289 | -2.61(-4.87%) |
Aug 10, 2015 | 53.86 | 54.21 | 53.51 | 53.58 | 2,113,001 | +0.13(+0.24%) |
Aug 07, 2015 | 53.36 | 53.44 | 52.85 | 53.45 | 2,364,118 | -0.10(-0.18%) |
Aug 06, 2015 | 54.47 | 54.71 | 53.38 | 53.55 | 3,339,802 | -0.77(-1.43%) |
Aug 05, 2015 | 54.28 | 54.69 | 53.97 | 54.33 | 2,286,644 | +0.52(+0.96%) |
Aug 04, 2015 | 53.69 | 54.12 | 53.56 | 53.81 | 2,299,620 | +0.23(+0.42%) |
Aug 03, 2015 | 53.72 | 53.84 | 53.15 | 53.58 | 2,447,916 | +0.04(+0.07%) |
Jul 31, 2015 | 54.01 | 54.11 | 53.49 | 53.55 | 2,349,665 | -0.16(-0.30%) |
Jul 30, 2015 | 53.58 | 53.91 | 53.09 | 53.70 | 2,289,878 | +0.15(+0.28%) |
Jul 29, 2015 | 53.17 | 53.85 | 53.00 | 53.55 | 3,456,804 | +0.50(+0.94%) |
Jul 28, 2015 | 52.81 | 53.16 | 52.31 | 53.05 | 3,282,539 | +0.59(+1.13%) |
Jul 27, 2015 | 52.43 | 52.70 | 52.06 | 52.46 | 6,140,086 | -0.45(-0.84%) |
Jul 24, 2015 | 53.83 | 53.97 | 52.70 | 52.90 | 4,357,042 | -0.68(-1.26%) |
Jul 23, 2015 | 54.33 | 54.44 | 53.44 | 53.58 | 5,732,382 | -0.91(-1.67%) |
Jul 22, 2015 | 53.78 | 54.86 | 53.70 | 54.49 | 5,269,184 | +0.42(+0.78%) |
Jul 21, 2015 | 53.83 | 54.18 | 53.60 | 54.07 | 3,698,745 | +0.30(+0.56%) |
Jul 20, 2015 | 53.69 | 54.11 | 53.34 | 53.77 | 3,674,546 | +0.15(+0.28%) |
Jul 17, 2015 | 53.70 | 53.85 | 53.31 | 53.62 | 6,145,319 | -0.23(-0.42%) |
Jul 16, 2015 | 54.61 | 54.81 | 53.56 | 53.84 | 6,156,076 | -0.38(-0.71%) |
Jul 15, 2015 | 55.56 | 55.56 | 53.42 | 54.23 | 16,178,701 | -1.65(-2.95%) |
Jul 14, 2015 | 55.23 | 55.98 | 55.01 | 55.88 | 9,581,144 | +0.53(+0.97%) |
Jul 13, 2015 | 55.52 | 56.08 | 55.02 | 55.34 | 6,982,681 | +0.15(+0.28%) |
Jul 10, 2015 | 54.17 | 55.30 | 53.87 | 55.19 | 8,238,462 | +1.74(+3.26%) |
Jul 09, 2015 | 53.76 | 54.58 | 53.37 | 53.45 | 8,623,214 | +0.53(+1.00%) |
Jul 08, 2015 | 53.45 | 53.72 | 51.74 | 52.92 | 12,841,248 | -1.68(-3.08%) |
Jul 07, 2015 | 55.27 | 55.27 | 53.76 | 54.60 | 10,640,969 | -0.47(-0.86%) |
Jul 06, 2015 | 55.04 | 55.34 | 54.81 | 55.07 | 3,866,111 | -0.53(-0.96%) |
Jul 02, 2015 | 55.82 | 55.61 | 55.61 | 55.61 | 3,322,288 | -0.09(-0.15%) |
Jul 01, 2015 | 55.34 | 56.12 | 55.29 | 55.69 | 5,069,405 | +0.98(+1.79%) |
Jun 30, 2015 | 54.90 | 54.96 | 54.22 | 54.72 | 4,717,281 | +0.29(+0.52%) |
Jun 29, 2015 | 55.76 | 55.99 | 54.33 | 54.43 | 5,499,405 | -1.91(-3.39%) |
Jun 26, 2015 | 55.71 | 56.53 | 55.51 | 56.34 | 3,555,909 | +0.83(+1.50%) |
Jun 25, 2015 | 55.78 | 55.88 | 55.40 | 55.51 | 3,958,518 | -0.08(-0.14%) |
Jun 24, 2015 | 55.92 | 55.94 | 55.56 | 55.58 | 4,113,320 | -0.32(-0.57%) |
Jun 23, 2015 | 56.37 | 56.42 | 55.81 | 55.90 | 2,757,909 | -0.24(-0.42%) |
Jun 22, 2015 | 56.26 | 56.66 | 55.96 | 56.14 | 4,099,253 | +0.09(+0.16%) |
Jun 19, 2015 | 56.11 | 56.30 | 56.02 | 56.05 | 3,367,600 | -0.25(-0.44%) |
Jun 18, 2015 | 55.54 | 56.69 | 55.47 | 56.30 | 3,312,045 | +0.84(+1.51%) |
Jun 17, 2015 | 55.63 | 55.75 | 55.11 | 55.46 | 3,075,405 | -0.32(-0.57%) |
Jun 16, 2015 | 55.13 | 55.80 | 55.13 | 55.77 | 3,529,365 | +0.57(+1.03%) |
Jun 15, 2015 | 54.93 | 55.30 | 54.72 | 55.20 | 1,999,082 | -0.14(-0.25%) |
Jun 12, 2015 | 55.31 | 55.54 | 55.19 | 55.34 | 3,648,778 | -0.13(-0.24%) |
Jun 11, 2015 | 55.82 | 55.94 | 55.40 | 55.48 | 1,954,272 | -0.16(-0.29%) |
Jun 10, 2015 | 54.96 | 55.74 | 54.96 | 55.64 | 2,993,199 | +0.61(+1.11%) |
Jun 09, 2015 | 54.89 | 55.15 | 54.77 | 55.03 | 2,821,130 | +0.05(+0.10%) |
Jun 08, 2015 | 55.00 | 55.52 | 54.93 | 54.97 | 4,386,484 | -0.18(-0.32%) |
Jun 05, 2015 | 54.89 | 55.37 | 54.77 | 55.15 | 2,643,628 | +0.16(+0.30%) |
Jun 04, 2015 | 55.12 | 55.34 | 54.79 | 54.98 | 3,900,826 | -0.63(-1.13%) |
Jun 03, 2015 | 55.01 | 56.03 | 54.67 | 55.61 | 8,183,481 | +1.02(+1.87%) |
Jun 02, 2015 | 54.80 | 55.13 | 54.53 | 54.59 | 3,558,177 | -0.24(-0.44%) |