Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.67 | 50.02 | 48.64 | 49.03 | 6,274,743 | -1.02(-2.04%) |
Aug 28, 2015 | 50.20 | 50.20 | 49.20 | 50.05 | 4,371,308 | -0.09(-0.18%) |
Aug 27, 2015 | 49.94 | 50.35 | 49.57 | 50.14 | 6,888,720 | +0.54(+1.09%) |
Aug 26, 2015 | 49.24 | 49.74 | 48.77 | 49.60 | 9,829,132 | +1.06(+2.18%) |
Aug 25, 2015 | 50.66 | 51.25 | 48.50 | 48.54 | 8,074,514 | -1.54(-3.08%) |
Aug 24, 2015 | 51.62 | 51.99 | 49.80 | 50.09 | 10,835,922 | -2.95(-5.57%) |
Aug 21, 2015 | 52.65 | 53.60 | 52.46 | 53.04 | 8,724,058 | -0.04(-0.08%) |
Aug 20, 2015 | 53.09 | 53.55 | 52.72 | 53.08 | 5,410,513 | -0.30(-0.57%) |
Aug 19, 2015 | 52.62 | 53.51 | 52.28 | 53.38 | 6,395,887 | +0.67(+1.27%) |
Aug 18, 2015 | 52.82 | 52.89 | 52.55 | 52.71 | 3,877,720 | -0.19(-0.37%) |
Aug 17, 2015 | 52.86 | 53.20 | 52.64 | 52.91 | 3,473,510 | +0.10(+0.20%) |
Aug 14, 2015 | 52.11 | 52.88 | 51.95 | 52.80 | 3,551,911 | +0.55(+1.05%) |
Aug 13, 2015 | 52.12 | 52.43 | 51.63 | 52.26 | 3,891,538 | +0.01(+0.03%) |
Aug 12, 2015 | 51.44 | 52.58 | 51.32 | 52.24 | 6,363,609 | +0.76(+1.47%) |
Aug 11, 2015 | 51.31 | 51.89 | 50.99 | 51.49 | 5,018,237 | +0.33(+0.64%) |
Aug 10, 2015 | 51.39 | 51.57 | 51.01 | 51.16 | 5,256,458 | -0.23(-0.45%) |
Aug 07, 2015 | 50.32 | 51.52 | 50.02 | 51.39 | 5,319,286 | +0.90(+1.77%) |
Aug 06, 2015 | 50.59 | 50.59 | 49.68 | 50.49 | 5,994,118 | -0.10(-0.19%) |
Aug 05, 2015 | 50.74 | 50.94 | 50.39 | 50.59 | 2,894,489 | +0.04(+0.08%) |
Aug 04, 2015 | 51.21 | 51.21 | 50.45 | 50.55 | 3,527,209 | -0.71(-1.39%) |
Aug 03, 2015 | 50.81 | 51.34 | 50.80 | 51.26 | 4,029,120 | +0.51(+1.00%) |
Jul 31, 2015 | 50.74 | 51.24 | 50.62 | 50.75 | 4,037,844 | +0.53(+1.05%) |
Jul 30, 2015 | 49.75 | 50.38 | 49.70 | 50.23 | 3,625,460 | +0.23(+0.47%) |
Jul 29, 2015 | 49.87 | 50.10 | 49.52 | 49.99 | 4,089,092 | -0.01(-0.03%) |
Jul 28, 2015 | 49.78 | 50.18 | 49.70 | 50.01 | 4,742,068 | +0.09(+0.18%) |
Jul 27, 2015 | 49.07 | 50.13 | 49.06 | 49.92 | 4,539,137 | +0.90(+1.83%) |
Jul 24, 2015 | 48.94 | 49.25 | 48.72 | 49.02 | 2,659,093 | +0.09(+0.18%) |
Jul 23, 2015 | 49.41 | 49.45 | 48.57 | 48.94 | 4,911,650 | -0.55(-1.12%) |
Jul 22, 2015 | 49.55 | 49.93 | 49.43 | 49.49 | 4,850,056 | -0.03(-0.07%) |
Jul 21, 2015 | 50.06 | 50.06 | 49.25 | 49.52 | 4,299,064 | -0.58(-1.16%) |
Jul 20, 2015 | 50.33 | 50.33 | 49.76 | 50.10 | 4,236,582 | -0.21(-0.41%) |
Jul 17, 2015 | 50.94 | 51.11 | 50.26 | 50.31 | 5,527,140 | -0.85(-1.66%) |
Jul 16, 2015 | 50.68 | 51.28 | 50.65 | 51.16 | 4,588,527 | +0.54(+1.07%) |
Jul 15, 2015 | 50.40 | 50.71 | 50.17 | 50.62 | 3,687,508 | +0.15(+0.30%) |
Jul 14, 2015 | 50.99 | 51.16 | 50.26 | 50.47 | 4,931,778 | -0.38(-0.74%) |
Jul 13, 2015 | 50.99 | 51.25 | 50.56 | 50.84 | 4,088,766 | -0.01(-0.03%) |
Jul 10, 2015 | 50.86 | 51.40 | 50.59 | 50.86 | 3,482,736 | +0.21(+0.40%) |
Jul 09, 2015 | 51.25 | 51.44 | 50.39 | 50.65 | 6,580,742 | -0.49(-0.96%) |
Jul 08, 2015 | 51.17 | 51.68 | 51.08 | 51.14 | 4,268,079 | -0.33(-0.64%) |
Jul 07, 2015 | 50.07 | 51.77 | 50.07 | 51.47 | 9,997,340 | +1.65(+3.32%) |
Jul 06, 2015 | 49.49 | 49.92 | 49.39 | 49.82 | 4,138,759 | +0.22(+0.44%) |
Jul 02, 2015 | 49.02 | 49.60 | 49.60 | 49.60 | 4,938,938 | +0.99(+2.04%) |
Jul 01, 2015 | 48.42 | 48.63 | 48.03 | 48.61 | 3,469,577 | +0.31(+0.65%) |
Jun 30, 2015 | 48.55 | 48.58 | 48.15 | 48.29 | 5,719,667 | -0.16(-0.32%) |
Jun 29, 2015 | 48.61 | 49.04 | 48.43 | 48.45 | 4,707,539 | -0.10(-0.21%) |
Jun 26, 2015 | 48.27 | 48.80 | 48.19 | 48.55 | 6,635,087 | +0.22(+0.45%) |
Jun 25, 2015 | 48.68 | 48.77 | 48.33 | 48.33 | 4,241,937 | -0.17(-0.35%) |
Jun 24, 2015 | 49.24 | 49.41 | 48.50 | 48.50 | 7,177,768 | -0.58(-1.18%) |
Jun 23, 2015 | 49.87 | 50.00 | 49.08 | 49.09 | 5,758,611 | -0.88(-1.77%) |
Jun 22, 2015 | 50.23 | 50.30 | 49.86 | 49.97 | 3,284,662 | -0.09(-0.18%) |
Jun 19, 2015 | 50.84 | 50.96 | 50.02 | 50.06 | 10,652,933 | -0.92(-1.80%) |
Jun 18, 2015 | 50.06 | 51.01 | 50.06 | 50.97 | 6,990,049 | +1.00(+2.00%) |
Jun 17, 2015 | 49.59 | 50.06 | 49.19 | 49.97 | 5,646,841 | +0.35(+0.70%) |
Jun 16, 2015 | 49.66 | 49.72 | 49.33 | 49.63 | 4,701,797 | +0.05(+0.10%) |
Jun 15, 2015 | 49.51 | 49.78 | 49.35 | 49.58 | 4,282,071 | -0.02(-0.04%) |
Jun 12, 2015 | 49.50 | 49.94 | 49.49 | 49.60 | 5,539,533 | -0.23(-0.45%) |
Jun 11, 2015 | 49.63 | 50.04 | 49.62 | 49.82 | 5,011,908 | +0.55(+1.12%) |
Jun 10, 2015 | 49.63 | 49.92 | 49.24 | 49.27 | 5,137,029 | -0.05(-0.11%) |
Jun 09, 2015 | 49.49 | 49.87 | 49.29 | 49.32 | 5,291,073 | -0.22(-0.44%) |
Jun 08, 2015 | 49.70 | 49.82 | 49.41 | 49.54 | 6,963,293 | -0.27(-0.55%) |
Jun 05, 2015 | 50.26 | 50.47 | 49.82 | 49.82 | 8,137,489 | -0.93(-1.83%) |
Jun 04, 2015 | 50.60 | 51.08 | 50.58 | 50.75 | 6,645,973 | +0.01(+0.01%) |
Jun 03, 2015 | 51.29 | 51.55 | 50.28 | 50.74 | 8,137,901 | -0.58(-1.13%) |
Jun 02, 2015 | 51.72 | 51.72 | 51.09 | 51.32 | 7,466,045 | -0.65(-1.25%) |