Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.58 | 49.78 | 48.79 | 48.83 | 5,266,068 | -1.25(-2.51%) |
Aug 28, 2015 | 50.27 | 50.65 | 49.75 | 50.08 | 4,779,087 | -0.28(-0.55%) |
Aug 27, 2015 | 49.03 | 50.77 | 49.03 | 50.36 | 8,581,379 | +1.59(+3.25%) |
Aug 26, 2015 | 47.72 | 48.89 | 46.87 | 48.77 | 7,453,281 | +2.19(+4.70%) |
Aug 25, 2015 | 48.53 | 48.62 | 46.54 | 46.58 | 10,337,466 | -0.67(-1.41%) |
Aug 24, 2015 | 45.23 | 48.35 | 43.70 | 47.25 | 17,041,776 | -1.54(-3.15%) |
Aug 21, 2015 | 49.61 | 49.93 | 48.48 | 48.79 | 14,301,732 | -1.30(-2.59%) |
Aug 20, 2015 | 52.15 | 52.38 | 50.02 | 50.08 | 12,624,367 | -2.61(-4.96%) |
Aug 19, 2015 | 52.34 | 53.09 | 51.93 | 52.70 | 16,268,900 | +1.16(+2.24%) |
Aug 18, 2015 | 51.85 | 52.09 | 51.36 | 51.54 | 7,396,805 | -0.51(-0.98%) |
Aug 17, 2015 | 50.72 | 52.45 | 50.51 | 52.05 | 9,853,247 | +0.88(+1.72%) |
Aug 14, 2015 | 51.14 | 51.51 | 50.81 | 51.17 | 6,125,420 | -0.13(-0.25%) |
Aug 13, 2015 | 49.89 | 52.08 | 49.77 | 51.30 | 12,827,897 | +1.91(+3.87%) |
Aug 12, 2015 | 50.18 | 50.19 | 48.19 | 49.39 | 19,444,792 | -1.75(-3.42%) |
Aug 11, 2015 | 52.92 | 52.92 | 50.81 | 51.14 | 15,773,075 | -2.62(-4.87%) |
Aug 10, 2015 | 54.03 | 54.39 | 53.69 | 53.76 | 2,106,163 | +0.13(+0.24%) |
Aug 07, 2015 | 53.53 | 53.62 | 53.02 | 53.63 | 2,356,466 | -0.10(-0.18%) |
Aug 06, 2015 | 54.64 | 54.89 | 53.55 | 53.73 | 3,328,992 | -0.78(-1.43%) |
Aug 05, 2015 | 54.45 | 54.86 | 54.14 | 54.50 | 2,279,244 | +0.52(+0.96%) |
Aug 04, 2015 | 53.87 | 54.29 | 53.73 | 53.98 | 2,292,177 | +0.23(+0.42%) |
Aug 03, 2015 | 53.89 | 54.01 | 53.33 | 53.76 | 2,439,993 | +0.04(+0.07%) |
Jul 31, 2015 | 54.18 | 54.28 | 53.66 | 53.72 | 2,342,060 | -0.16(-0.30%) |
Jul 30, 2015 | 53.76 | 54.09 | 53.27 | 53.88 | 2,282,467 | +0.15(+0.28%) |
Jul 29, 2015 | 53.35 | 54.03 | 53.17 | 53.73 | 3,445,616 | +0.50(+0.94%) |
Jul 28, 2015 | 52.98 | 53.34 | 52.48 | 53.22 | 3,271,915 | +0.59(+1.13%) |
Jul 27, 2015 | 52.60 | 52.87 | 52.23 | 52.63 | 6,120,214 | -0.45(-0.84%) |
Jul 24, 2015 | 54.00 | 54.14 | 52.87 | 53.08 | 4,342,941 | -0.68(-1.26%) |
Jul 23, 2015 | 54.50 | 54.62 | 53.62 | 53.76 | 5,713,830 | -0.91(-1.67%) |
Jul 22, 2015 | 53.96 | 55.04 | 53.88 | 54.67 | 5,252,131 | +0.42(+0.78%) |
Jul 21, 2015 | 54.01 | 54.36 | 53.77 | 54.25 | 3,686,774 | +0.30(+0.56%) |
Jul 20, 2015 | 53.87 | 54.28 | 53.51 | 53.95 | 3,662,653 | +0.15(+0.28%) |
Jul 17, 2015 | 53.88 | 54.03 | 53.48 | 53.79 | 6,125,430 | -0.23(-0.42%) |
Jul 16, 2015 | 54.78 | 54.99 | 53.74 | 54.02 | 6,136,152 | -0.39(-0.71%) |
Jul 15, 2015 | 55.74 | 55.74 | 53.59 | 54.40 | 16,126,340 | -1.72(-3.07%) |
Jul 14, 2015 | 55.48 | 56.23 | 55.26 | 56.13 | 9,538,133 | +0.54(+0.97%) |
Jul 13, 2015 | 55.77 | 56.34 | 55.27 | 55.59 | 6,951,335 | +0.15(+0.28%) |
Jul 10, 2015 | 54.41 | 55.55 | 54.11 | 55.44 | 8,201,478 | +1.75(+3.26%) |
Jul 09, 2015 | 54.00 | 54.82 | 53.61 | 53.69 | 8,584,503 | +0.53(+1.00%) |
Jul 08, 2015 | 53.69 | 53.96 | 51.97 | 53.16 | 12,783,601 | -1.69(-3.08%) |
Jul 07, 2015 | 55.52 | 55.52 | 54.00 | 54.85 | 10,593,200 | -0.48(-0.86%) |
Jul 06, 2015 | 55.29 | 55.58 | 55.06 | 55.32 | 3,848,756 | -0.54(-0.96%) |
Jul 02, 2015 | 56.07 | 55.86 | 55.86 | 55.86 | 3,307,374 | -0.09(-0.15%) |
Jul 01, 2015 | 55.59 | 56.38 | 55.54 | 55.94 | 5,046,648 | +0.98(+1.79%) |
Jun 30, 2015 | 55.15 | 55.21 | 54.46 | 54.96 | 4,696,104 | +0.29(+0.52%) |
Jun 29, 2015 | 56.01 | 56.24 | 54.57 | 54.68 | 5,474,717 | -1.92(-3.39%) |
Jun 26, 2015 | 55.96 | 56.78 | 55.76 | 56.59 | 3,539,945 | +0.84(+1.50%) |
Jun 25, 2015 | 56.04 | 56.13 | 55.65 | 55.76 | 3,940,747 | -0.08(-0.14%) |
Jun 24, 2015 | 56.17 | 56.20 | 55.81 | 55.84 | 4,094,855 | -0.32(-0.57%) |
Jun 23, 2015 | 56.62 | 56.67 | 56.06 | 56.15 | 2,745,528 | -0.24(-0.42%) |
Jun 22, 2015 | 56.51 | 56.91 | 56.21 | 56.39 | 4,080,850 | +0.09(+0.16%) |
Jun 19, 2015 | 56.37 | 56.55 | 56.27 | 56.30 | 3,352,482 | -0.25(-0.44%) |
Jun 18, 2015 | 55.79 | 56.95 | 55.72 | 56.55 | 3,297,176 | +0.84(+1.51%) |
Jun 17, 2015 | 55.88 | 56.00 | 55.36 | 55.71 | 3,061,599 | -0.32(-0.57%) |
Jun 16, 2015 | 55.38 | 56.05 | 55.38 | 56.02 | 3,513,521 | +0.57(+1.03%) |
Jun 15, 2015 | 55.18 | 55.55 | 54.96 | 55.45 | 1,990,108 | -0.14(-0.25%) |
Jun 12, 2015 | 55.56 | 55.79 | 55.44 | 55.59 | 3,632,398 | -0.13(-0.24%) |
Jun 11, 2015 | 56.07 | 56.19 | 55.65 | 55.73 | 1,945,499 | -0.16(-0.29%) |
Jun 10, 2015 | 55.21 | 55.99 | 55.21 | 55.89 | 2,979,762 | +0.62(+1.11%) |
Jun 09, 2015 | 55.14 | 55.40 | 55.02 | 55.27 | 2,808,465 | +0.05(+0.10%) |
Jun 08, 2015 | 55.25 | 55.77 | 55.18 | 55.22 | 4,366,792 | -0.18(-0.32%) |
Jun 05, 2015 | 55.14 | 55.62 | 55.02 | 55.40 | 2,631,760 | +0.16(+0.30%) |
Jun 04, 2015 | 55.37 | 55.58 | 55.04 | 55.23 | 3,883,314 | -0.63(-1.13%) |
Jun 03, 2015 | 55.26 | 56.29 | 54.91 | 55.86 | 8,146,744 | +1.03(+1.87%) |
Jun 02, 2015 | 55.05 | 55.38 | 54.77 | 54.83 | 3,542,204 | -0.24(-0.44%) |