Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.39 | 45.41 | 44.57 | 45.19 | 2,464,848 | -0.39(-0.86%) |
Aug 28, 2015 | 45.50 | 45.84 | 45.01 | 45.59 | 2,478,581 | +0.06(+0.14%) |
Aug 27, 2015 | 44.60 | 45.59 | 44.60 | 45.52 | 3,433,755 | +1.05(+2.36%) |
Aug 26, 2015 | 44.51 | 44.63 | 43.72 | 44.47 | 3,037,691 | +0.48(+1.08%) |
Aug 25, 2015 | 45.95 | 46.50 | 44.00 | 44.00 | 3,363,824 | -1.59(-3.49%) |
Aug 24, 2015 | 46.62 | 48.06 | 45.34 | 45.59 | 3,609,500 | -2.41(-5.03%) |
Aug 21, 2015 | 48.66 | 49.02 | 48.00 | 48.00 | 2,258,794 | -0.81(-1.66%) |
Aug 20, 2015 | 48.68 | 49.50 | 48.50 | 48.81 | 1,706,252 | -0.21(-0.44%) |
Aug 19, 2015 | 48.60 | 49.21 | 48.50 | 49.02 | 1,477,169 | +0.17(+0.35%) |
Aug 18, 2015 | 48.72 | 49.13 | 48.58 | 48.85 | 1,924,282 | -0.03(-0.06%) |
Aug 17, 2015 | 48.48 | 49.05 | 48.39 | 48.88 | 2,577,152 | +0.39(+0.80%) |
Aug 14, 2015 | 48.15 | 48.56 | 48.04 | 48.49 | 2,213,618 | +0.21(+0.44%) |
Aug 13, 2015 | 48.43 | 48.46 | 47.79 | 48.28 | 1,797,428 | -0.15(-0.31%) |
Aug 12, 2015 | 47.48 | 48.57 | 47.39 | 48.43 | 2,801,220 | +0.74(+1.55%) |
Aug 11, 2015 | 47.26 | 48.10 | 47.21 | 47.69 | 2,752,676 | +0.59(+1.26%) |
Aug 10, 2015 | 48.06 | 48.32 | 46.85 | 47.09 | 2,749,960 | -0.92(-1.92%) |
Aug 07, 2015 | 47.42 | 48.43 | 47.06 | 48.02 | 2,021,316 | +0.56(+1.18%) |
Aug 06, 2015 | 46.38 | 47.49 | 45.95 | 47.46 | 2,592,504 | +1.07(+2.30%) |
Aug 05, 2015 | 46.87 | 46.88 | 46.30 | 46.39 | 4,355,708 | -0.48(-1.02%) |
Aug 04, 2015 | 47.84 | 48.25 | 46.63 | 46.87 | 4,137,564 | -1.79(-3.68%) |
Aug 03, 2015 | 48.69 | 48.91 | 48.45 | 48.66 | 2,346,103 | +0.12(+0.25%) |
Jul 31, 2015 | 48.45 | 48.86 | 48.45 | 48.54 | 1,738,157 | +0.45(+0.94%) |
Jul 30, 2015 | 47.77 | 48.58 | 47.65 | 48.09 | 1,502,307 | +0.17(+0.36%) |
Jul 29, 2015 | 47.72 | 47.99 | 47.45 | 47.91 | 1,733,546 | +0.09(+0.19%) |
Jul 28, 2015 | 47.67 | 48.16 | 47.53 | 47.83 | 2,130,539 | -0.29(-0.60%) |
Jul 27, 2015 | 47.33 | 48.39 | 47.33 | 48.11 | 1,625,746 | +0.81(+1.72%) |
Jul 24, 2015 | 47.69 | 47.76 | 47.26 | 47.30 | 1,348,692 | -0.33(-0.70%) |
Jul 23, 2015 | 48.31 | 48.38 | 47.26 | 47.63 | 2,495,459 | -0.89(-1.83%) |
Jul 22, 2015 | 48.76 | 49.07 | 48.44 | 48.52 | 2,082,709 | -0.20(-0.42%) |
Jul 21, 2015 | 49.36 | 49.47 | 48.48 | 48.73 | 1,519,772 | -0.67(-1.36%) |
Jul 20, 2015 | 49.44 | 49.50 | 48.95 | 49.40 | 1,324,967 | -0.06(-0.12%) |
Jul 17, 2015 | 49.97 | 49.97 | 49.42 | 49.46 | 1,268,337 | -0.41(-0.82%) |
Jul 16, 2015 | 49.45 | 50.19 | 49.45 | 49.87 | 2,169,941 | +0.49(+1.00%) |
Jul 15, 2015 | 49.51 | 49.56 | 49.03 | 49.38 | 2,248,832 | -0.03(-0.06%) |
Jul 14, 2015 | 49.38 | 49.79 | 49.20 | 49.40 | 1,897,681 | +0.03(+0.06%) |
Jul 13, 2015 | 49.77 | 49.88 | 49.22 | 49.38 | 1,228,117 | -0.16(-0.33%) |
Jul 10, 2015 | 49.54 | 50.00 | 49.28 | 49.54 | 1,389,355 | -0.02(-0.04%) |
Jul 09, 2015 | 50.21 | 50.39 | 49.46 | 49.56 | 1,852,739 | -0.53(-1.06%) |
Jul 08, 2015 | 50.11 | 50.63 | 49.98 | 50.09 | 2,534,278 | -0.21(-0.42%) |
Jul 07, 2015 | 49.73 | 50.57 | 49.66 | 50.31 | 3,930,657 | +0.78(+1.57%) |
Jul 06, 2015 | 49.03 | 49.53 | 48.85 | 49.53 | 2,080,745 | +0.40(+0.82%) |
Jul 02, 2015 | 49.37 | 49.12 | 49.12 | 49.12 | 2,039,883 | +0.29(+0.60%) |
Jul 01, 2015 | 48.29 | 48.86 | 48.17 | 48.83 | 3,406,343 | +0.65(+1.35%) |
Jun 30, 2015 | 48.04 | 48.80 | 47.83 | 48.18 | 6,663,353 | +0.38(+0.79%) |
Jun 29, 2015 | 48.22 | 48.65 | 47.73 | 47.81 | 1,982,495 | -0.38(-0.79%) |
Jun 26, 2015 | 47.42 | 48.27 | 47.20 | 48.19 | 2,906,937 | +0.71(+1.50%) |
Jun 25, 2015 | 48.19 | 48.20 | 47.47 | 47.48 | 1,150,290 | -0.71(-1.47%) |
Jun 24, 2015 | 48.42 | 48.65 | 48.18 | 48.19 | 1,747,883 | -0.18(-0.38%) |
Jun 23, 2015 | 48.84 | 48.92 | 48.21 | 48.37 | 1,559,917 | -0.49(-1.01%) |
Jun 22, 2015 | 49.08 | 49.14 | 48.69 | 48.86 | 1,237,510 | -0.05(-0.10%) |
Jun 19, 2015 | 48.96 | 49.36 | 48.84 | 48.91 | 2,186,241 | -0.32(-0.65%) |
Jun 18, 2015 | 48.74 | 49.45 | 48.74 | 49.23 | 2,858,334 | +0.58(+1.19%) |
Jun 17, 2015 | 48.37 | 48.95 | 48.13 | 48.65 | 2,318,571 | +0.25(+0.51%) |
Jun 16, 2015 | 48.44 | 48.65 | 48.14 | 48.41 | 1,145,131 | -0.08(-0.17%) |
Jun 15, 2015 | 48.17 | 48.52 | 47.98 | 48.49 | 2,159,451 | +0.16(+0.34%) |
Jun 12, 2015 | 48.63 | 48.92 | 48.32 | 48.32 | 1,323,543 | -0.49(-0.99%) |
Jun 11, 2015 | 48.66 | 49.04 | 48.33 | 48.81 | 2,552,030 | +0.49(+1.00%) |
Jun 10, 2015 | 48.75 | 49.03 | 48.28 | 48.32 | 3,963,731 | -0.13(-0.27%) |
Jun 09, 2015 | 49.64 | 49.64 | 48.44 | 48.45 | 2,135,504 | -0.74(-1.50%) |
Jun 08, 2015 | 49.37 | 49.61 | 49.18 | 49.19 | 1,556,443 | -0.10(-0.19%) |
Jun 05, 2015 | 49.92 | 49.92 | 49.16 | 49.29 | 1,807,176 | -1.12(-2.22%) |
Jun 04, 2015 | 50.24 | 50.90 | 50.16 | 50.41 | 1,504,528 | -0.05(-0.09%) |
Jun 03, 2015 | 51.15 | 51.40 | 50.14 | 50.46 | 3,004,202 | -0.87(-1.70%) |
Jun 02, 2015 | 51.88 | 52.15 | 50.97 | 51.33 | 2,081,857 | -1.00(-1.92%) |