Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.06 | 47.14 | 46.38 | 46.68 | 3,167,753 | -0.49(-1.05%) |
Aug 28, 2015 | 46.88 | 47.62 | 46.53 | 47.17 | 3,984,796 | -0.02(-0.05%) |
Aug 27, 2015 | 45.75 | 47.22 | 45.64 | 47.19 | 6,370,515 | +1.89(+4.17%) |
Aug 26, 2015 | 43.36 | 45.36 | 42.59 | 45.31 | 6,242,428 | +3.35(+7.99%) |
Aug 25, 2015 | 44.19 | 44.35 | 41.91 | 41.96 | 4,759,255 | -0.88(-2.05%) |
Aug 24, 2015 | 42.68 | 44.77 | 42.16 | 42.83 | 8,254,964 | -1.75(-3.92%) |
Aug 21, 2015 | 44.23 | 45.80 | 43.96 | 44.58 | 7,081,928 | -0.03(-0.07%) |
Aug 20, 2015 | 47.47 | 47.58 | 44.60 | 44.62 | 7,133,710 | -3.78(-7.81%) |
Aug 19, 2015 | 50.34 | 50.42 | 47.87 | 48.40 | 11,436,415 | +0.40(+0.83%) |
Aug 18, 2015 | 48.90 | 49.26 | 47.53 | 48.00 | 5,517,769 | -1.33(-2.69%) |
Aug 17, 2015 | 48.47 | 49.34 | 48.33 | 49.33 | 1,699,273 | +0.55(+1.12%) |
Aug 14, 2015 | 48.79 | 49.13 | 48.53 | 48.78 | 1,945,215 | -0.13(-0.27%) |
Aug 13, 2015 | 49.46 | 49.65 | 48.80 | 48.91 | 2,286,820 | -0.61(-1.24%) |
Aug 12, 2015 | 48.73 | 49.75 | 48.31 | 49.52 | 2,565,755 | +0.30(+0.61%) |
Aug 11, 2015 | 50.25 | 50.44 | 49.04 | 49.23 | 2,491,982 | -1.42(-2.80%) |
Aug 10, 2015 | 49.70 | 50.76 | 49.70 | 50.64 | 2,361,241 | +1.23(+2.48%) |
Aug 07, 2015 | 48.75 | 49.53 | 48.31 | 49.42 | 2,978,644 | +0.61(+1.26%) |
Aug 06, 2015 | 50.01 | 50.39 | 48.69 | 48.80 | 3,525,489 | -1.52(-3.01%) |
Aug 05, 2015 | 49.03 | 50.44 | 48.80 | 50.32 | 3,894,459 | +1.84(+3.80%) |
Aug 04, 2015 | 48.52 | 49.08 | 48.12 | 48.48 | 1,955,168 | -0.16(-0.32%) |
Aug 03, 2015 | 48.44 | 48.94 | 48.37 | 48.64 | 2,728,944 | +0.28(+0.58%) |
Jul 31, 2015 | 48.95 | 48.95 | 48.26 | 48.36 | 2,328,996 | -0.41(-0.83%) |
Jul 30, 2015 | 48.63 | 48.96 | 48.07 | 48.76 | 2,571,615 | +0.02(+0.05%) |
Jul 29, 2015 | 48.80 | 48.92 | 48.29 | 48.74 | 2,840,877 | -0.17(-0.34%) |
Jul 28, 2015 | 48.31 | 49.37 | 47.77 | 48.90 | 3,113,966 | +0.91(+1.90%) |
Jul 27, 2015 | 48.26 | 48.41 | 47.69 | 47.99 | 2,514,780 | -0.50(-1.03%) |
Jul 24, 2015 | 50.05 | 50.23 | 48.38 | 48.49 | 3,023,679 | -1.29(-2.60%) |
Jul 23, 2015 | 48.90 | 50.75 | 48.70 | 49.78 | 3,902,933 | +1.16(+2.39%) |
Jul 22, 2015 | 48.69 | 48.87 | 47.39 | 48.62 | 6,870,417 | -2.84(-5.53%) |
Jul 21, 2015 | 51.31 | 51.79 | 50.43 | 51.46 | 1,997,206 | +0.07(+0.15%) |
Jul 20, 2015 | 51.90 | 52.00 | 51.36 | 51.39 | 1,683,062 | -0.39(-0.75%) |
Jul 17, 2015 | 52.08 | 52.09 | 51.45 | 51.78 | 1,899,136 | -0.31(-0.59%) |
Jul 16, 2015 | 51.82 | 52.43 | 51.60 | 52.09 | 2,150,563 | -0.07(-0.14%) |
Jul 15, 2015 | 51.60 | 52.35 | 51.51 | 52.16 | 2,716,983 | +0.25(+0.48%) |
Jul 14, 2015 | 51.40 | 52.04 | 51.31 | 51.91 | 2,374,315 | +0.62(+1.21%) |
Jul 13, 2015 | 51.45 | 51.52 | 51.11 | 51.29 | 1,917,056 | +0.30(+0.59%) |
Jul 10, 2015 | 50.90 | 51.44 | 50.64 | 50.99 | 2,143,950 | +0.51(+1.02%) |
Jul 09, 2015 | 52.08 | 52.41 | 50.47 | 50.48 | 4,015,637 | -0.87(-1.70%) |
Jul 08, 2015 | 52.06 | 52.21 | 50.91 | 51.35 | 3,552,724 | -1.19(-2.27%) |
Jul 07, 2015 | 52.62 | 52.77 | 51.14 | 52.54 | 2,916,532 | -0.17(-0.33%) |
Jul 06, 2015 | 52.93 | 53.31 | 52.53 | 52.72 | 2,479,554 | -0.65(-1.23%) |
Jul 02, 2015 | 53.54 | 53.37 | 53.37 | 53.37 | 2,243,681 | -0.16(-0.29%) |
Jul 01, 2015 | 53.95 | 54.95 | 53.37 | 53.53 | 2,533,716 | +0.32(+0.60%) |
Jun 30, 2015 | 53.34 | 53.62 | 52.91 | 53.21 | 2,325,232 | +0.16(+0.30%) |
Jun 29, 2015 | 54.22 | 54.38 | 52.91 | 53.05 | 3,300,984 | -1.50(-2.75%) |
Jun 26, 2015 | 55.02 | 55.68 | 54.10 | 54.55 | 6,803,644 | -0.65(-1.19%) |
Jun 25, 2015 | 55.59 | 55.82 | 54.96 | 55.20 | 1,918,101 | -0.21(-0.37%) |
Jun 24, 2015 | 55.92 | 56.08 | 55.34 | 55.41 | 1,642,835 | -0.57(-1.02%) |
Jun 23, 2015 | 56.40 | 56.59 | 55.87 | 55.98 | 1,678,904 | -0.41(-0.72%) |
Jun 22, 2015 | 56.65 | 56.87 | 55.88 | 56.39 | 2,413,286 | +0.09(+0.16%) |
Jun 19, 2015 | 56.65 | 56.83 | 55.78 | 56.30 | 3,800,772 | -0.32(-0.57%) |
Jun 18, 2015 | 56.04 | 56.89 | 55.97 | 56.62 | 2,399,668 | +0.89(+1.59%) |
Jun 17, 2015 | 55.39 | 56.05 | 55.39 | 55.73 | 2,642,424 | +0.50(+0.90%) |
Jun 16, 2015 | 55.17 | 55.50 | 55.00 | 55.24 | 1,670,502 | -0.06(-0.11%) |
Jun 15, 2015 | 54.51 | 55.35 | 54.19 | 55.29 | 2,054,238 | +0.36(+0.66%) |
Jun 12, 2015 | 55.34 | 55.48 | 54.77 | 54.93 | 1,497,613 | -0.80(-1.43%) |
Jun 11, 2015 | 56.16 | 56.25 | 55.65 | 55.73 | 1,669,678 | -0.41(-0.74%) |
Jun 10, 2015 | 54.78 | 56.27 | 54.50 | 56.14 | 3,616,506 | +1.68(+3.09%) |
Jun 09, 2015 | 54.77 | 55.04 | 54.11 | 54.46 | 2,748,435 | -0.22(-0.39%) |
Jun 08, 2015 | 55.90 | 55.97 | 54.48 | 54.67 | 2,788,815 | -1.18(-2.11%) |
Jun 05, 2015 | 55.50 | 56.05 | 55.05 | 55.85 | 2,134,977 | +0.36(+0.64%) |
Jun 04, 2015 | 55.48 | 55.90 | 55.23 | 55.49 | 2,614,571 | -0.29(-0.52%) |
Jun 03, 2015 | 56.44 | 56.44 | 55.72 | 55.78 | 1,481,021 | -0.35(-0.62%) |
Jun 02, 2015 | 56.94 | 56.95 | 55.97 | 56.13 | 2,235,325 | -0.86(-1.51%) |