Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.21 | 45.55 | 44.98 | 45.13 | 2,463,571 | -0.48(-1.04%) |
Aug 28, 2015 | 45.51 | 45.69 | 45.23 | 45.61 | 2,195,220 | +0.05(+0.11%) |
Aug 27, 2015 | 44.83 | 45.58 | 44.62 | 45.56 | 2,459,169 | +1.36(+3.08%) |
Aug 26, 2015 | 44.03 | 44.29 | 43.22 | 44.20 | 2,929,909 | +1.35(+3.16%) |
Aug 25, 2015 | 44.73 | 44.98 | 42.84 | 42.84 | 3,909,409 | -0.87(-1.99%) |
Aug 24, 2015 | 42.27 | 45.12 | 40.78 | 43.71 | 6,642,153 | -1.61(-3.55%) |
Aug 21, 2015 | 46.70 | 46.98 | 45.20 | 45.33 | 4,776,723 | -1.81(-3.84%) |
Aug 20, 2015 | 47.61 | 47.98 | 47.13 | 47.14 | 3,946,581 | -1.05(-2.17%) |
Aug 19, 2015 | 47.76 | 48.58 | 47.67 | 48.18 | 2,548,077 | +0.04(+0.08%) |
Aug 18, 2015 | 48.17 | 48.30 | 47.88 | 48.14 | 2,069,689 | -0.07(-0.15%) |
Aug 17, 2015 | 47.64 | 48.30 | 47.41 | 48.22 | 2,213,780 | +0.52(+1.10%) |
Aug 14, 2015 | 47.34 | 47.98 | 47.13 | 47.69 | 1,809,914 | +0.27(+0.56%) |
Aug 13, 2015 | 46.99 | 47.79 | 46.87 | 47.43 | 1,678,565 | +0.19(+0.41%) |
Aug 12, 2015 | 47.57 | 47.66 | 46.75 | 47.23 | 2,495,192 | -0.85(-1.77%) |
Aug 11, 2015 | 48.05 | 48.33 | 47.80 | 48.09 | 2,917,639 | -0.56(-1.14%) |
Aug 10, 2015 | 47.45 | 48.85 | 47.43 | 48.64 | 3,804,908 | +1.34(+2.83%) |
Aug 07, 2015 | 47.06 | 47.82 | 46.92 | 47.31 | 2,381,247 | +0.24(+0.51%) |
Aug 06, 2015 | 46.78 | 47.28 | 46.67 | 47.06 | 2,375,293 | +0.27(+0.59%) |
Aug 05, 2015 | 46.88 | 47.22 | 46.70 | 46.79 | 1,923,653 | +0.13(+0.28%) |
Aug 04, 2015 | 46.43 | 47.10 | 46.32 | 46.66 | 1,265,705 | -0.04(-0.09%) |
Aug 03, 2015 | 47.10 | 47.20 | 46.54 | 46.70 | 1,713,073 | -0.24(-0.51%) |
Jul 31, 2015 | 47.32 | 47.36 | 46.79 | 46.94 | 2,025,880 | -0.23(-0.49%) |
Jul 30, 2015 | 46.90 | 47.40 | 46.90 | 47.18 | 1,879,217 | -0.05(-0.10%) |
Jul 29, 2015 | 46.97 | 47.33 | 46.81 | 47.23 | 2,159,106 | +0.38(+0.81%) |
Jul 28, 2015 | 46.88 | 47.10 | 46.52 | 46.85 | 2,312,210 | +0.31(+0.66%) |
Jul 27, 2015 | 46.20 | 46.72 | 46.09 | 46.54 | 2,624,521 | +0.19(+0.40%) |
Jul 24, 2015 | 47.29 | 47.29 | 46.28 | 46.36 | 3,240,016 | -0.55(-1.17%) |
Jul 23, 2015 | 47.35 | 47.74 | 46.73 | 46.90 | 2,738,789 | -0.29(-0.61%) |
Jul 22, 2015 | 46.27 | 47.77 | 46.27 | 47.19 | 5,903,190 | +0.76(+1.63%) |
Jul 21, 2015 | 46.29 | 46.74 | 45.44 | 46.44 | 7,680,539 | +2.20(+4.97%) |
Jul 20, 2015 | 44.31 | 44.56 | 44.01 | 44.24 | 3,426,192 | -0.02(-0.04%) |
Jul 17, 2015 | 44.70 | 44.77 | 44.08 | 44.25 | 2,912,245 | -0.58(-1.29%) |
Jul 16, 2015 | 45.35 | 45.45 | 44.54 | 44.83 | 2,784,541 | -0.14(-0.32%) |
Jul 15, 2015 | 46.33 | 46.45 | 44.91 | 44.98 | 3,122,357 | -1.41(-3.04%) |
Jul 14, 2015 | 45.85 | 46.88 | 45.85 | 46.39 | 3,895,238 | +0.87(+1.91%) |
Jul 13, 2015 | 45.28 | 45.62 | 45.12 | 45.52 | 2,564,119 | +0.68(+1.53%) |
Jul 10, 2015 | 44.63 | 44.95 | 44.04 | 44.83 | 1,815,849 | +0.79(+1.79%) |
Jul 09, 2015 | 44.50 | 44.59 | 43.93 | 44.04 | 1,562,163 | +0.00(+0.00%) |
Jul 08, 2015 | 44.85 | 44.97 | 43.70 | 44.04 | 3,940,702 | -1.58(-3.46%) |
Jul 07, 2015 | 45.45 | 45.73 | 44.57 | 45.62 | 2,199,054 | +0.17(+0.37%) |
Jul 06, 2015 | 45.33 | 45.73 | 44.92 | 45.45 | 3,019,089 | +0.34(+0.75%) |
Jul 02, 2015 | 45.57 | 45.12 | 45.12 | 45.12 | 1,691,744 | -0.06(-0.12%) |
Jul 01, 2015 | 45.82 | 45.86 | 45.04 | 45.17 | 2,394,734 | -0.20(-0.44%) |
Jun 30, 2015 | 45.57 | 45.67 | 44.97 | 45.37 | 2,353,119 | +0.34(+0.75%) |
Jun 29, 2015 | 45.50 | 45.61 | 44.99 | 45.04 | 2,728,817 | -0.79(-1.72%) |
Jun 26, 2015 | 46.46 | 46.46 | 45.78 | 45.82 | 4,456,978 | -0.41(-0.89%) |
Jun 25, 2015 | 46.61 | 46.61 | 46.12 | 46.23 | 1,353,804 | -0.35(-0.74%) |
Jun 24, 2015 | 46.95 | 47.14 | 46.36 | 46.58 | 2,220,515 | -0.28(-0.60%) |
Jun 23, 2015 | 47.20 | 47.54 | 46.85 | 46.86 | 2,820,730 | -0.44(-0.94%) |
Jun 22, 2015 | 47.33 | 47.59 | 47.17 | 47.31 | 3,000,395 | +0.36(+0.77%) |
Jun 19, 2015 | 47.49 | 47.51 | 46.73 | 46.94 | 4,419,748 | -0.57(-1.20%) |
Jun 18, 2015 | 46.36 | 48.00 | 46.36 | 47.52 | 8,736,695 | +1.89(+4.15%) |
Jun 17, 2015 | 44.27 | 45.99 | 44.10 | 45.62 | 4,889,580 | +1.57(+3.56%) |
Jun 16, 2015 | 43.87 | 44.11 | 43.78 | 44.05 | 1,345,549 | +0.15(+0.35%) |
Jun 15, 2015 | 43.51 | 44.00 | 43.34 | 43.90 | 2,430,035 | +0.00(+0.00%) |
Jun 12, 2015 | 43.81 | 44.15 | 43.81 | 43.90 | 2,295,926 | -0.16(-0.37%) |
Jun 11, 2015 | 43.51 | 44.06 | 43.43 | 44.06 | 3,081,952 | +0.02(+0.05%) |
Jun 10, 2015 | 43.15 | 44.16 | 43.12 | 44.04 | 2,390,349 | +0.54(+1.24%) |
Jun 09, 2015 | 43.43 | 43.73 | 43.19 | 43.50 | 1,754,431 | +0.10(+0.22%) |
Jun 08, 2015 | 43.67 | 43.79 | 43.36 | 43.40 | 2,133,820 | -0.32(-0.74%) |
Jun 05, 2015 | 43.63 | 43.88 | 43.43 | 43.72 | 1,644,722 | +0.10(+0.24%) |
Jun 04, 2015 | 43.59 | 44.04 | 43.49 | 43.62 | 1,631,907 | -0.29(-0.66%) |
Jun 03, 2015 | 43.67 | 44.33 | 43.67 | 43.91 | 2,147,376 | +0.41(+0.94%) |
Jun 02, 2015 | 42.84 | 44.26 | 42.84 | 43.50 | 2,634,521 | +0.51(+1.18%) |