Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.96 | 43.02 | 42.35 | 42.79 | 5,412,428 | -0.52(-1.20%) |
Aug 28, 2015 | 42.75 | 43.44 | 42.72 | 43.31 | 5,297,890 | +0.50(+1.17%) |
Aug 27, 2015 | 42.40 | 43.21 | 42.01 | 42.81 | 5,900,114 | +0.86(+2.05%) |
Aug 26, 2015 | 41.98 | 42.04 | 41.06 | 41.95 | 8,669,566 | +1.02(+2.50%) |
Aug 25, 2015 | 42.81 | 42.90 | 40.92 | 40.92 | 11,303,012 | -0.64(-1.55%) |
Aug 24, 2015 | 40.05 | 43.13 | 38.54 | 41.57 | 8,696,793 | -1.08(-2.53%) |
Aug 21, 2015 | 43.08 | 43.61 | 42.65 | 42.65 | 8,344,368 | -0.89(-2.04%) |
Aug 20, 2015 | 45.38 | 45.38 | 43.51 | 43.53 | 10,107,062 | -2.36(-5.13%) |
Aug 19, 2015 | 46.29 | 46.43 | 45.75 | 45.89 | 3,675,414 | -0.78(-1.68%) |
Aug 18, 2015 | 46.84 | 47.04 | 46.31 | 46.67 | 4,154,642 | -0.64(-1.36%) |
Aug 17, 2015 | 46.53 | 47.33 | 46.29 | 47.32 | 3,086,190 | +0.77(+1.65%) |
Aug 14, 2015 | 47.23 | 47.29 | 46.37 | 46.55 | 4,581,755 | -0.79(-1.66%) |
Aug 13, 2015 | 47.36 | 47.76 | 46.97 | 47.34 | 5,255,863 | -0.11(-0.24%) |
Aug 12, 2015 | 47.36 | 47.60 | 46.95 | 47.45 | 3,389,366 | -0.11(-0.24%) |
Aug 11, 2015 | 48.03 | 48.51 | 47.29 | 47.56 | 3,955,709 | -0.84(-1.74%) |
Aug 10, 2015 | 47.77 | 48.81 | 47.73 | 48.41 | 4,707,029 | +0.79(+1.67%) |
Aug 07, 2015 | 49.45 | 49.64 | 46.74 | 47.61 | 9,673,871 | -1.80(-3.64%) |
Aug 06, 2015 | 47.29 | 49.53 | 45.24 | 49.41 | 21,308,372 | +1.72(+3.61%) |
Aug 05, 2015 | 49.19 | 50.02 | 47.31 | 47.69 | 13,386,974 | -2.31(-4.62%) |
Aug 04, 2015 | 50.29 | 50.67 | 49.72 | 49.99 | 4,219,574 | -0.16(-0.32%) |
Aug 03, 2015 | 50.66 | 50.70 | 49.93 | 50.15 | 3,362,426 | -0.42(-0.82%) |
Jul 31, 2015 | 50.62 | 51.09 | 50.36 | 50.57 | 4,223,840 | +0.26(+0.51%) |
Jul 30, 2015 | 49.62 | 50.48 | 49.49 | 50.32 | 3,569,337 | +0.56(+1.12%) |
Jul 29, 2015 | 49.93 | 50.11 | 49.52 | 49.76 | 4,848,499 | -0.13(-0.27%) |
Jul 28, 2015 | 50.10 | 50.35 | 49.76 | 49.89 | 4,132,506 | +0.08(+0.15%) |
Jul 27, 2015 | 49.86 | 50.38 | 49.41 | 49.81 | 3,354,657 | -0.35(-0.70%) |
Jul 24, 2015 | 51.02 | 51.08 | 50.05 | 50.16 | 4,077,639 | -0.67(-1.32%) |
Jul 23, 2015 | 51.28 | 51.36 | 50.65 | 50.84 | 2,796,433 | -0.36(-0.70%) |
Jul 22, 2015 | 51.03 | 51.42 | 50.62 | 51.20 | 3,063,404 | +0.03(+0.06%) |
Jul 21, 2015 | 51.06 | 51.46 | 50.70 | 51.17 | 4,401,387 | +0.01(+0.02%) |
Jul 20, 2015 | 51.41 | 51.43 | 50.55 | 51.16 | 7,672,590 | -0.58(-1.12%) |
Jul 17, 2015 | 52.29 | 52.42 | 51.16 | 51.73 | 5,788,589 | -0.71(-1.35%) |
Jul 16, 2015 | 52.80 | 52.88 | 52.35 | 52.44 | 2,962,467 | +0.08(+0.14%) |
Jul 15, 2015 | 52.39 | 52.77 | 52.11 | 52.37 | 3,306,373 | -0.03(-0.05%) |
Jul 14, 2015 | 52.43 | 52.86 | 52.19 | 52.40 | 3,387,099 | -0.13(-0.25%) |
Jul 13, 2015 | 52.44 | 52.73 | 52.30 | 52.53 | 4,935,042 | +0.65(+1.26%) |
Jul 10, 2015 | 51.90 | 52.20 | 51.51 | 51.88 | 4,364,662 | +0.57(+1.11%) |
Jul 09, 2015 | 51.77 | 51.96 | 51.09 | 51.31 | 7,378,072 | -0.03(-0.06%) |
Jul 08, 2015 | 52.04 | 52.25 | 51.15 | 51.34 | 6,043,213 | -1.23(-2.34%) |
Jul 07, 2015 | 51.90 | 52.61 | 51.24 | 52.57 | 6,004,998 | +0.65(+1.26%) |
Jul 06, 2015 | 51.92 | 52.17 | 51.65 | 51.91 | 4,487,178 | -0.60(-1.13%) |
Jul 02, 2015 | 53.05 | 52.51 | 52.51 | 52.51 | 2,785,627 | -0.39(-0.73%) |
Jul 01, 2015 | 52.86 | 53.08 | 52.43 | 52.90 | 3,774,831 | +0.41(+0.77%) |
Jun 30, 2015 | 54.61 | 54.61 | 52.28 | 52.49 | 4,449,739 | +0.16(+0.31%) |
Jun 29, 2015 | 53.52 | 53.76 | 52.22 | 52.33 | 5,036,505 | -1.58(-2.93%) |
Jun 26, 2015 | 54.30 | 54.54 | 53.73 | 53.91 | 4,453,573 | -0.12(-0.23%) |
Jun 25, 2015 | 53.80 | 54.43 | 53.69 | 54.03 | 5,829,747 | +0.34(+0.63%) |
Jun 24, 2015 | 54.83 | 54.87 | 53.68 | 53.69 | 4,822,366 | -1.25(-2.27%) |
Jun 23, 2015 | 55.41 | 55.43 | 54.73 | 54.94 | 2,914,736 | -0.24(-0.43%) |
Jun 22, 2015 | 55.11 | 55.37 | 54.98 | 55.18 | 2,365,695 | +0.26(+0.48%) |
Jun 19, 2015 | 55.17 | 55.52 | 54.86 | 54.91 | 4,283,051 | -0.43(-0.77%) |
Jun 18, 2015 | 54.93 | 55.56 | 54.93 | 55.34 | 3,265,068 | +0.48(+0.88%) |
Jun 17, 2015 | 54.58 | 55.23 | 54.34 | 54.86 | 4,352,988 | +0.29(+0.54%) |
Jun 16, 2015 | 54.98 | 55.07 | 54.47 | 54.56 | 3,690,515 | -0.43(-0.77%) |
Jun 15, 2015 | 55.00 | 55.28 | 54.77 | 54.99 | 3,760,459 | -0.33(-0.60%) |
Jun 12, 2015 | 55.47 | 55.69 | 55.10 | 55.32 | 3,768,039 | -0.26(-0.48%) |
Jun 11, 2015 | 56.27 | 56.62 | 55.12 | 55.58 | 5,960,154 | -0.68(-1.21%) |
Jun 10, 2015 | 56.76 | 57.33 | 56.12 | 56.26 | 5,602,884 | -0.34(-0.60%) |
Jun 09, 2015 | 56.96 | 57.07 | 55.92 | 56.61 | 3,134,536 | -0.41(-0.71%) |
Jun 08, 2015 | 57.60 | 57.66 | 56.99 | 57.01 | 3,083,287 | -0.85(-1.47%) |
Jun 05, 2015 | 58.02 | 58.43 | 57.76 | 57.86 | 3,093,076 | -0.39(-0.66%) |
Jun 04, 2015 | 58.38 | 58.93 | 58.07 | 58.25 | 3,590,011 | -0.45(-0.77%) |
Jun 03, 2015 | 58.52 | 58.98 | 58.14 | 58.70 | 5,211,020 | +0.54(+0.92%) |
Jun 02, 2015 | 58.02 | 58.54 | 57.71 | 58.16 | 3,044,821 | +0.14(+0.24%) |