Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.53 | 49.65 | 49.00 | 49.15 | 2,803,611 | -0.56(-1.13%) |
Aug 28, 2015 | 49.52 | 49.74 | 49.25 | 49.71 | 2,499,107 | +0.13(+0.27%) |
Aug 27, 2015 | 49.70 | 49.96 | 48.92 | 49.58 | 3,117,069 | +0.32(+0.64%) |
Aug 26, 2015 | 48.73 | 49.40 | 48.26 | 49.26 | 3,677,643 | +1.35(+2.81%) |
Aug 25, 2015 | 49.14 | 49.31 | 47.89 | 47.91 | 4,661,940 | -0.47(-0.97%) |
Aug 24, 2015 | 47.71 | 49.14 | 46.75 | 48.38 | 5,530,058 | -1.27(-2.55%) |
Aug 21, 2015 | 50.27 | 50.45 | 49.64 | 49.65 | 2,929,520 | -0.93(-1.83%) |
Aug 20, 2015 | 50.41 | 51.01 | 50.30 | 50.58 | 2,346,239 | -0.17(-0.33%) |
Aug 19, 2015 | 50.87 | 51.18 | 50.42 | 50.75 | 3,547,025 | -0.26(-0.51%) |
Aug 18, 2015 | 51.15 | 51.40 | 50.84 | 51.00 | 2,128,967 | -0.22(-0.43%) |
Aug 17, 2015 | 51.12 | 51.39 | 50.94 | 51.23 | 2,854,464 | -0.13(-0.24%) |
Aug 14, 2015 | 50.76 | 51.41 | 50.61 | 51.35 | 1,804,106 | +0.65(+1.28%) |
Aug 13, 2015 | 50.62 | 50.93 | 50.47 | 50.70 | 1,788,374 | -0.01(-0.01%) |
Aug 12, 2015 | 50.50 | 50.84 | 49.81 | 50.71 | 2,734,944 | -0.22(-0.43%) |
Aug 11, 2015 | 50.52 | 50.96 | 50.35 | 50.93 | 1,652,681 | +0.15(+0.29%) |
Aug 10, 2015 | 50.69 | 51.07 | 50.50 | 50.78 | 2,024,125 | +0.06(+0.12%) |
Aug 07, 2015 | 50.68 | 50.84 | 50.43 | 50.72 | 2,233,038 | +0.04(+0.09%) |
Aug 06, 2015 | 50.12 | 50.93 | 50.00 | 50.68 | 3,155,435 | +0.15(+0.29%) |
Aug 05, 2015 | 50.05 | 50.71 | 50.04 | 50.53 | 3,832,149 | +0.85(+1.72%) |
Aug 04, 2015 | 48.44 | 50.03 | 48.35 | 49.68 | 3,410,977 | +1.05(+2.16%) |
Aug 03, 2015 | 48.52 | 48.87 | 48.17 | 48.63 | 2,584,384 | -0.07(-0.15%) |
Jul 31, 2015 | 48.91 | 48.91 | 48.47 | 48.70 | 1,692,941 | +0.06(+0.12%) |
Jul 30, 2015 | 47.99 | 48.75 | 47.94 | 48.64 | 1,550,964 | +0.49(+1.01%) |
Jul 29, 2015 | 47.91 | 48.29 | 47.87 | 48.16 | 1,220,544 | +0.28(+0.58%) |
Jul 28, 2015 | 47.80 | 47.95 | 47.38 | 47.88 | 1,524,015 | +0.27(+0.57%) |
Jul 27, 2015 | 47.28 | 47.71 | 47.09 | 47.60 | 1,953,180 | +0.10(+0.22%) |
Jul 24, 2015 | 47.23 | 47.66 | 47.13 | 47.50 | 1,802,129 | +0.15(+0.33%) |
Jul 23, 2015 | 47.33 | 47.61 | 47.12 | 47.35 | 1,477,851 | -0.04(-0.09%) |
Jul 22, 2015 | 47.13 | 47.63 | 47.02 | 47.39 | 939,449 | +0.27(+0.58%) |
Jul 21, 2015 | 47.31 | 47.31 | 47.02 | 47.12 | 912,427 | -0.09(-0.19%) |
Jul 20, 2015 | 47.31 | 47.41 | 47.07 | 47.21 | 809,424 | -0.15(-0.33%) |
Jul 17, 2015 | 47.30 | 47.47 | 47.00 | 47.36 | 2,042,802 | -0.11(-0.23%) |
Jul 16, 2015 | 47.05 | 47.57 | 47.05 | 47.47 | 1,778,409 | +0.60(+1.29%) |
Jul 15, 2015 | 46.87 | 47.27 | 46.81 | 46.87 | 1,079,471 | -0.32(-0.69%) |
Jul 14, 2015 | 47.17 | 47.27 | 47.03 | 47.19 | 877,112 | -0.04(-0.09%) |
Jul 13, 2015 | 47.18 | 47.31 | 47.04 | 47.24 | 963,831 | +0.32(+0.67%) |
Jul 10, 2015 | 46.91 | 47.08 | 46.78 | 46.92 | 1,597,353 | +0.12(+0.25%) |
Jul 09, 2015 | 47.32 | 47.38 | 46.80 | 46.80 | 1,384,164 | -0.07(-0.14%) |
Jul 08, 2015 | 47.05 | 47.34 | 46.85 | 46.87 | 2,053,756 | -0.32(-0.69%) |
Jul 07, 2015 | 46.29 | 47.28 | 46.13 | 47.19 | 2,365,049 | +1.02(+2.20%) |
Jul 06, 2015 | 46.29 | 46.64 | 45.98 | 46.18 | 1,616,526 | -0.29(-0.63%) |
Jul 02, 2015 | 46.58 | 46.47 | 46.47 | 46.47 | 1,579,501 | +0.10(+0.21%) |
Jul 01, 2015 | 46.15 | 46.42 | 45.62 | 46.37 | 2,632,148 | +0.23(+0.49%) |
Jun 30, 2015 | 46.27 | 46.52 | 45.93 | 46.15 | 2,624,488 | +0.07(+0.16%) |
Jun 29, 2015 | 46.15 | 46.46 | 46.05 | 46.07 | 2,112,566 | -0.33(-0.71%) |
Jun 26, 2015 | 46.36 | 46.52 | 46.08 | 46.40 | 5,534,392 | +0.13(+0.29%) |
Jun 25, 2015 | 46.65 | 46.72 | 46.18 | 46.27 | 1,671,125 | -0.40(-0.85%) |
Jun 24, 2015 | 46.54 | 46.91 | 46.49 | 46.67 | 1,621,490 | -0.04(-0.09%) |
Jun 23, 2015 | 46.65 | 46.80 | 46.45 | 46.71 | 2,263,641 | +0.05(+0.11%) |
Jun 22, 2015 | 46.76 | 46.99 | 46.56 | 46.66 | 1,094,853 | +0.04(+0.09%) |
Jun 19, 2015 | 46.43 | 47.02 | 46.41 | 46.62 | 2,660,930 | +0.18(+0.38%) |
Jun 18, 2015 | 46.19 | 46.68 | 46.13 | 46.44 | 1,877,452 | +0.21(+0.45%) |
Jun 17, 2015 | 45.93 | 46.32 | 45.76 | 46.23 | 2,255,614 | +0.26(+0.56%) |
Jun 16, 2015 | 45.48 | 46.02 | 45.39 | 45.98 | 1,435,907 | +0.57(+1.26%) |
Jun 15, 2015 | 45.54 | 45.72 | 45.38 | 45.40 | 2,016,943 | -0.32(-0.71%) |
Jun 12, 2015 | 45.57 | 45.75 | 45.46 | 45.73 | 1,395,535 | -0.07(-0.14%) |
Jun 11, 2015 | 45.76 | 45.94 | 45.71 | 45.79 | 1,757,240 | +0.13(+0.27%) |
Jun 10, 2015 | 45.45 | 45.76 | 45.28 | 45.67 | 1,509,724 | +0.40(+0.88%) |
Jun 09, 2015 | 45.23 | 45.71 | 45.12 | 45.27 | 2,028,382 | +0.15(+0.33%) |
Jun 08, 2015 | 45.24 | 45.38 | 44.99 | 45.12 | 2,347,546 | -0.10(-0.23%) |
Jun 05, 2015 | 45.60 | 45.71 | 45.04 | 45.23 | 2,152,358 | -0.60(-1.30%) |
Jun 04, 2015 | 45.64 | 45.96 | 45.59 | 45.82 | 4,295,966 | -0.01(-0.02%) |
Jun 03, 2015 | 45.82 | 45.92 | 45.45 | 45.83 | 4,870,237 | +0.07(+0.16%) |
Jun 02, 2015 | 45.87 | 45.96 | 45.66 | 45.76 | 2,995,198 | -0.28(-0.61%) |