Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.42 | 49.55 | 48.92 | 48.92 | 1,805,719 | -0.36(-0.73%) |
Aug 28, 2015 | 49.51 | 49.70 | 49.16 | 49.28 | 1,091,901 | -0.80(-1.60%) |
Aug 27, 2015 | 49.55 | 50.29 | 49.22 | 50.08 | 1,163,526 | +0.95(+1.93%) |
Aug 26, 2015 | 49.16 | 49.26 | 48.01 | 49.13 | 3,156,502 | +1.30(+2.72%) |
Aug 25, 2015 | 50.06 | 50.08 | 47.79 | 47.83 | 3,860,342 | +0.15(+0.31%) |
Aug 24, 2015 | 47.93 | 49.29 | 46.89 | 47.68 | 3,122,827 | -1.83(-3.70%) |
Aug 21, 2015 | 50.78 | 51.24 | 49.51 | 49.51 | 1,454,474 | -1.21(-2.39%) |
Aug 20, 2015 | 51.77 | 51.78 | 50.72 | 50.72 | 852,576 | -1.31(-2.52%) |
Aug 19, 2015 | 51.91 | 52.36 | 51.53 | 52.03 | 643,841 | -0.27(-0.52%) |
Aug 18, 2015 | 52.75 | 52.75 | 52.30 | 52.30 | 722,210 | -0.53(-1.00%) |
Aug 17, 2015 | 52.23 | 52.83 | 52.09 | 52.83 | 2,512,438 | +0.35(+0.67%) |
Aug 14, 2015 | 52.50 | 52.67 | 52.12 | 52.48 | 605,746 | -0.78(-1.46%) |
Aug 13, 2015 | 53.12 | 53.44 | 53.00 | 53.26 | 841,333 | -0.14(-0.26%) |
Aug 12, 2015 | 53.11 | 53.40 | 52.66 | 53.40 | 1,353,820 | -0.99(-1.82%) |
Aug 11, 2015 | 54.71 | 54.84 | 54.12 | 54.39 | 776,273 | -0.59(-1.07%) |
Aug 10, 2015 | 54.31 | 54.98 | 54.31 | 54.98 | 629,377 | +1.10(+2.04%) |
Aug 07, 2015 | 53.75 | 54.00 | 53.49 | 53.88 | 509,301 | -0.58(-1.07%) |
Aug 06, 2015 | 54.88 | 54.96 | 54.27 | 54.46 | 1,855,363 | -0.25(-0.46%) |
Aug 05, 2015 | 54.31 | 54.78 | 54.22 | 54.71 | 885,131 | +1.22(+2.28%) |
Aug 04, 2015 | 53.71 | 53.87 | 53.43 | 53.49 | 537,546 | +0.01(+0.02%) |
Aug 03, 2015 | 54.09 | 54.18 | 53.44 | 53.48 | 2,146,301 | -0.51(-0.94%) |
Jul 31, 2015 | 53.90 | 54.25 | 53.64 | 53.99 | 862,028 | +0.42(+0.78%) |
Jul 30, 2015 | 52.83 | 53.58 | 52.46 | 53.57 | 863,051 | +0.93(+1.77%) |
Jul 29, 2015 | 53.74 | 54.04 | 52.64 | 52.64 | 1,293,002 | -1.17(-2.17%) |
Jul 28, 2015 | 53.36 | 53.83 | 53.14 | 53.81 | 995,167 | +0.48(+0.90%) |
Jul 27, 2015 | 53.47 | 53.65 | 53.00 | 53.33 | 932,410 | -0.21(-0.39%) |
Jul 24, 2015 | 53.86 | 54.09 | 53.15 | 53.54 | 1,864,076 | +0.17(+0.32%) |
Jul 23, 2015 | 53.68 | 54.08 | 53.37 | 53.37 | 1,501,760 | +0.28(+0.53%) |
Jul 22, 2015 | 53.10 | 53.24 | 52.85 | 53.09 | 1,288,025 | +0.10(+0.19%) |
Jul 21, 2015 | 53.16 | 53.22 | 52.96 | 52.99 | 2,684,665 | -0.26(-0.49%) |
Jul 20, 2015 | 53.76 | 53.76 | 53.10 | 53.25 | 2,254,897 | -0.35(-0.65%) |
Jul 17, 2015 | 53.75 | 53.79 | 53.32 | 53.60 | 937,155 | +0.07(+0.13%) |
Jul 16, 2015 | 53.80 | 53.93 | 53.53 | 53.53 | 878,741 | +0.54(+1.02%) |
Jul 15, 2015 | 53.30 | 53.58 | 52.92 | 52.99 | 1,042,988 | -0.35(-0.66%) |
Jul 14, 2015 | 52.73 | 53.34 | 52.62 | 53.34 | 1,767,773 | +1.24(+2.38%) |
Jul 13, 2015 | 52.44 | 52.49 | 52.10 | 52.10 | 2,036,057 | +0.61(+1.18%) |
Jul 10, 2015 | 51.95 | 51.95 | 51.18 | 51.49 | 2,995,033 | +2.71(+5.56%) |
Jul 09, 2015 | 49.22 | 49.47 | 48.78 | 48.78 | 1,118,813 | +0.72(+1.50%) |
Jul 08, 2015 | 48.19 | 48.38 | 47.78 | 48.06 | 725,710 | -0.14(-0.29%) |
Jul 07, 2015 | 47.71 | 48.44 | 47.10 | 48.20 | 1,855,549 | +0.05(+0.10%) |
Jul 06, 2015 | 48.01 | 48.81 | 47.91 | 48.15 | 1,523,214 | -1.32(-2.67%) |
Jul 02, 2015 | 49.71 | 49.47 | 49.47 | 49.47 | 945,100 | -0.29(-0.58%) |
Jul 01, 2015 | 49.69 | 49.98 | 49.40 | 49.76 | 1,175,652 | +0.23(+0.46%) |
Jun 30, 2015 | 50.62 | 50.64 | 49.08 | 49.53 | 1,750,709 | -0.31(-0.62%) |
Jun 29, 2015 | 50.18 | 50.59 | 49.70 | 49.84 | 1,811,990 | -2.04(-3.93%) |
Jun 26, 2015 | 52.23 | 52.40 | 51.64 | 51.88 | 997,559 | +0.39(+0.76%) |
Jun 25, 2015 | 51.70 | 51.82 | 51.22 | 51.49 | 1,161,684 | -0.15(-0.29%) |
Jun 24, 2015 | 51.67 | 51.92 | 51.43 | 51.64 | 5,083,378 | +0.43(+0.84%) |
Jun 23, 2015 | 51.58 | 51.64 | 51.21 | 51.21 | 2,227,121 | +0.20(+0.39%) |
Jun 22, 2015 | 51.06 | 51.85 | 50.87 | 51.01 | 1,645,693 | +1.94(+3.95%) |
Jun 19, 2015 | 49.20 | 49.36 | 48.91 | 49.07 | 3,194,638 | -0.06(-0.12%) |
Jun 18, 2015 | 48.80 | 49.98 | 48.78 | 49.13 | 2,190,000 | +0.32(+0.66%) |
Jun 17, 2015 | 48.84 | 48.91 | 48.23 | 48.81 | 2,567,226 | -0.41(-0.83%) |
Jun 16, 2015 | 49.20 | 49.41 | 49.00 | 49.22 | 1,121,395 | -0.22(-0.44%) |
Jun 15, 2015 | 49.28 | 49.47 | 49.00 | 49.44 | 3,500,171 | -1.16(-2.29%) |
Jun 12, 2015 | 50.08 | 50.60 | 49.77 | 50.60 | 4,121,495 | -0.57(-1.11%) |
Jun 11, 2015 | 51.00 | 51.41 | 50.76 | 51.17 | 2,686,023 | +0.57(+1.13%) |
Jun 10, 2015 | 49.88 | 50.71 | 49.70 | 50.60 | 2,571,047 | +1.17(+2.37%) |
Jun 09, 2015 | 49.41 | 49.62 | 48.97 | 49.43 | 4,695,552 | -0.07(-0.14%) |
Jun 08, 2015 | 49.52 | 49.61 | 49.28 | 49.50 | 2,525,295 | -0.07(-0.14%) |
Jun 05, 2015 | 49.50 | 49.90 | 49.27 | 49.57 | 1,663,041 | -1.33(-2.61%) |
Jun 04, 2015 | 51.20 | 52.07 | 50.74 | 50.90 | 1,003,934 | -0.20(-0.39%) |
Jun 03, 2015 | 51.05 | 51.52 | 50.98 | 51.10 | 1,490,784 | +1.32(+2.65%) |
Jun 02, 2015 | 49.85 | 50.14 | 49.64 | 49.78 | 928,857 | +0.49(+0.99%) |