Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.76 | 44.93 | 44.43 | 44.77 | 2,710,754 | -0.24(-0.52%) |
Aug 28, 2015 | 44.95 | 45.21 | 44.80 | 45.00 | 5,905,776 | -0.55(-1.20%) |
Aug 27, 2015 | 44.78 | 45.63 | 44.72 | 45.55 | 2,974,113 | +1.65(+3.75%) |
Aug 26, 2015 | 43.54 | 43.96 | 42.78 | 43.91 | 4,797,784 | +1.26(+2.95%) |
Aug 25, 2015 | 44.28 | 44.58 | 42.65 | 42.65 | 4,305,996 | +1.05(+2.52%) |
Aug 24, 2015 | 40.38 | 42.98 | 39.96 | 41.60 | 5,528,937 | -2.27(-5.18%) |
Aug 21, 2015 | 44.65 | 44.88 | 43.86 | 43.87 | 3,893,442 | -1.31(-2.90%) |
Aug 20, 2015 | 45.43 | 45.55 | 45.16 | 45.18 | 3,175,968 | -0.97(-2.11%) |
Aug 19, 2015 | 46.48 | 46.55 | 45.84 | 46.15 | 1,913,527 | -0.57(-1.22%) |
Aug 18, 2015 | 46.72 | 46.92 | 46.68 | 46.73 | 1,387,963 | -0.69(-1.45%) |
Aug 17, 2015 | 47.15 | 47.41 | 47.08 | 47.41 | 783,684 | -0.49(-1.02%) |
Aug 14, 2015 | 47.77 | 48.00 | 47.77 | 47.90 | 2,028,585 | +0.19(+0.40%) |
Aug 13, 2015 | 47.81 | 47.95 | 47.62 | 47.71 | 1,960,080 | +0.12(+0.25%) |
Aug 12, 2015 | 47.41 | 47.63 | 47.26 | 47.59 | 4,920,773 | -0.83(-1.72%) |
Aug 11, 2015 | 48.50 | 48.51 | 48.08 | 48.42 | 2,799,363 | -1.23(-2.47%) |
Aug 10, 2015 | 49.18 | 49.69 | 49.18 | 49.65 | 2,503,335 | +0.74(+1.51%) |
Aug 07, 2015 | 48.94 | 49.06 | 48.81 | 48.91 | 822,454 | +0.07(+0.14%) |
Aug 06, 2015 | 48.99 | 49.13 | 48.74 | 48.84 | 1,456,266 | -0.53(-1.07%) |
Aug 05, 2015 | 49.60 | 49.71 | 49.28 | 49.37 | 1,190,068 | +0.17(+0.34%) |
Aug 04, 2015 | 49.35 | 49.49 | 49.07 | 49.20 | 1,545,695 | +0.23(+0.46%) |
Aug 03, 2015 | 49.18 | 49.19 | 48.84 | 48.97 | 3,578,408 | -0.77(-1.55%) |
Jul 31, 2015 | 49.91 | 50.05 | 49.63 | 49.75 | 1,166,853 | +0.22(+0.44%) |
Jul 30, 2015 | 49.53 | 49.58 | 49.28 | 49.53 | 694,273 | -0.49(-0.97%) |
Jul 29, 2015 | 49.51 | 50.12 | 49.49 | 50.02 | 1,683,963 | +0.38(+0.76%) |
Jul 28, 2015 | 49.44 | 49.69 | 49.22 | 49.64 | 922,154 | +0.62(+1.27%) |
Jul 27, 2015 | 49.03 | 49.26 | 48.85 | 49.02 | 3,674,180 | -1.08(-2.16%) |
Jul 24, 2015 | 50.40 | 50.44 | 49.92 | 50.10 | 1,473,937 | -0.63(-1.24%) |
Jul 23, 2015 | 50.91 | 51.02 | 50.64 | 50.73 | 1,717,616 | -0.21(-0.41%) |
Jul 22, 2015 | 51.11 | 51.14 | 50.89 | 50.94 | 1,316,997 | -0.51(-1.00%) |
Jul 21, 2015 | 51.56 | 51.75 | 51.41 | 51.45 | 863,601 | +0.05(+0.10%) |
Jul 20, 2015 | 51.38 | 51.56 | 51.18 | 51.40 | 711,810 | -0.32(-0.62%) |
Jul 17, 2015 | 51.91 | 51.91 | 51.64 | 51.72 | 509,343 | +0.08(+0.15%) |
Jul 16, 2015 | 51.37 | 51.70 | 51.33 | 51.64 | 1,151,914 | +0.68(+1.33%) |
Jul 15, 2015 | 51.20 | 51.30 | 50.91 | 50.96 | 837,020 | -0.60(-1.16%) |
Jul 14, 2015 | 51.27 | 51.61 | 51.26 | 51.56 | 837,709 | -0.10(-0.20%) |
Jul 13, 2015 | 52.04 | 52.15 | 51.54 | 51.66 | 3,209,126 | +0.36(+0.70%) |
Jul 10, 2015 | 51.22 | 51.37 | 50.91 | 51.30 | 2,631,648 | +1.28(+2.55%) |
Jul 09, 2015 | 50.41 | 50.57 | 50.01 | 50.02 | 2,085,118 | +1.23(+2.51%) |
Jul 08, 2015 | 49.33 | 49.49 | 48.75 | 48.80 | 5,756,089 | -2.09(-4.11%) |
Jul 07, 2015 | 50.61 | 50.93 | 50.09 | 50.89 | 4,193,532 | -0.86(-1.65%) |
Jul 06, 2015 | 51.65 | 52.16 | 51.59 | 51.74 | 2,211,254 | -1.54(-2.88%) |
Jul 02, 2015 | 53.35 | 53.28 | 53.28 | 53.28 | 705,328 | +0.16(+0.30%) |
Jul 01, 2015 | 53.23 | 53.36 | 52.95 | 53.12 | 611,903 | +0.24(+0.46%) |
Jun 30, 2015 | 53.30 | 53.38 | 52.82 | 52.88 | 2,453,507 | +0.59(+1.12%) |
Jun 29, 2015 | 52.68 | 52.84 | 52.26 | 52.29 | 774,511 | -1.20(-2.24%) |
Jun 26, 2015 | 53.69 | 53.78 | 53.46 | 53.49 | 478,524 | -0.65(-1.19%) |
Jun 25, 2015 | 54.41 | 54.47 | 54.11 | 54.14 | 336,186 | -0.21(-0.38%) |
Jun 24, 2015 | 54.60 | 54.76 | 54.34 | 54.34 | 1,833,219 | -0.39(-0.72%) |
Jun 23, 2015 | 54.52 | 54.75 | 54.51 | 54.73 | 2,350,905 | +0.60(+1.11%) |
Jun 22, 2015 | 54.12 | 54.32 | 54.06 | 54.13 | 557,257 | +0.64(+1.20%) |
Jun 19, 2015 | 53.62 | 53.75 | 53.48 | 53.49 | 901,732 | -0.28(-0.51%) |
Jun 18, 2015 | 53.62 | 53.90 | 53.42 | 53.77 | 946,810 | +0.42(+0.78%) |
Jun 17, 2015 | 53.16 | 53.55 | 52.87 | 53.35 | 1,326,607 | +0.42(+0.79%) |
Jun 16, 2015 | 52.77 | 53.04 | 52.77 | 52.93 | 2,649,131 | -0.23(-0.42%) |
Jun 15, 2015 | 53.04 | 53.27 | 53.04 | 53.16 | 969,599 | -0.78(-1.44%) |
Jun 12, 2015 | 53.89 | 54.04 | 53.77 | 53.93 | 2,447,318 | +0.17(+0.31%) |
Jun 11, 2015 | 53.99 | 53.99 | 53.67 | 53.77 | 752,469 | -0.03(-0.06%) |
Jun 10, 2015 | 53.37 | 53.90 | 53.37 | 53.80 | 831,757 | +0.39(+0.73%) |
Jun 09, 2015 | 53.52 | 53.58 | 53.33 | 53.41 | 891,150 | -0.58(-1.07%) |
Jun 08, 2015 | 54.08 | 54.12 | 53.92 | 53.98 | 638,824 | -0.09(-0.17%) |
Jun 05, 2015 | 53.93 | 54.25 | 53.85 | 54.07 | 730,594 | -0.34(-0.63%) |
Jun 04, 2015 | 54.68 | 54.74 | 54.36 | 54.42 | 691,149 | -0.63(-1.14%) |
Jun 03, 2015 | 55.03 | 55.13 | 54.83 | 55.04 | 674,840 | +0.05(+0.09%) |
Jun 02, 2015 | 54.85 | 55.14 | 54.72 | 54.99 | 519,565 | -0.15(-0.27%) |