Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.09 | 51.13 | 50.56 | 50.79 | 7,779,937 | -0.34(-0.67%) |
Aug 28, 2015 | 51.18 | 51.36 | 50.74 | 51.14 | 8,278,844 | -0.05(-0.11%) |
Aug 27, 2015 | 50.17 | 51.22 | 49.84 | 51.19 | 14,978,835 | +1.75(+3.55%) |
Aug 26, 2015 | 48.41 | 49.55 | 47.26 | 49.44 | 16,671,382 | +2.38(+5.05%) |
Aug 25, 2015 | 48.76 | 48.78 | 47.04 | 47.06 | 14,977,831 | -0.15(-0.33%) |
Aug 24, 2015 | 45.57 | 48.81 | 42.95 | 47.21 | 21,870,740 | -1.36(-2.81%) |
Aug 21, 2015 | 50.67 | 50.75 | 48.56 | 48.58 | 17,504,382 | -2.47(-4.84%) |
Aug 20, 2015 | 51.69 | 52.02 | 51.02 | 51.04 | 7,181,874 | -1.21(-2.31%) |
Aug 19, 2015 | 51.82 | 52.75 | 51.61 | 52.25 | 6,838,174 | +0.06(+0.12%) |
Aug 18, 2015 | 52.33 | 52.58 | 52.09 | 52.19 | 4,038,652 | -0.07(-0.14%) |
Aug 17, 2015 | 51.87 | 52.33 | 51.40 | 52.26 | 4,309,267 | +0.28(+0.54%) |
Aug 14, 2015 | 51.63 | 52.07 | 51.41 | 51.98 | 5,154,820 | +0.35(+0.67%) |
Aug 13, 2015 | 51.49 | 52.06 | 51.34 | 51.64 | 6,498,597 | +0.25(+0.48%) |
Aug 12, 2015 | 51.61 | 51.70 | 50.29 | 51.39 | 7,892,261 | -0.64(-1.22%) |
Aug 11, 2015 | 51.88 | 52.27 | 51.65 | 52.03 | 5,615,438 | -0.41(-0.78%) |
Aug 10, 2015 | 52.45 | 52.80 | 52.20 | 52.44 | 5,074,662 | +0.39(+0.74%) |
Aug 07, 2015 | 52.14 | 52.25 | 51.41 | 52.05 | 6,498,771 | -0.28(-0.53%) |
Aug 06, 2015 | 53.18 | 53.41 | 51.99 | 52.33 | 6,832,709 | -0.74(-1.40%) |
Aug 05, 2015 | 53.00 | 53.51 | 52.90 | 53.07 | 7,537,823 | +0.45(+0.85%) |
Aug 04, 2015 | 52.25 | 52.69 | 51.97 | 52.62 | 5,751,409 | +0.43(+0.82%) |
Aug 03, 2015 | 52.50 | 52.73 | 51.63 | 52.19 | 5,491,275 | -0.18(-0.34%) |
Jul 31, 2015 | 52.50 | 52.70 | 52.19 | 52.37 | 5,586,594 | +0.10(+0.18%) |
Jul 30, 2015 | 52.25 | 52.45 | 51.79 | 52.28 | 6,153,555 | +0.04(+0.08%) |
Jul 29, 2015 | 51.63 | 52.43 | 51.59 | 52.24 | 7,523,327 | +0.66(+1.28%) |
Jul 28, 2015 | 50.94 | 51.78 | 50.84 | 51.58 | 7,643,167 | +0.79(+1.56%) |
Jul 27, 2015 | 51.09 | 51.33 | 50.43 | 50.79 | 7,312,639 | -0.57(-1.12%) |
Jul 24, 2015 | 51.90 | 51.90 | 51.12 | 51.36 | 6,564,059 | -0.46(-0.89%) |
Jul 23, 2015 | 52.04 | 52.14 | 51.73 | 51.82 | 7,386,360 | -0.04(-0.08%) |
Jul 22, 2015 | 51.30 | 51.92 | 51.30 | 51.86 | 6,549,633 | +0.50(+0.97%) |
Jul 21, 2015 | 51.35 | 51.62 | 51.24 | 51.36 | 5,089,002 | -0.06(-0.12%) |
Jul 20, 2015 | 51.49 | 51.61 | 51.28 | 51.42 | 6,576,005 | +0.15(+0.29%) |
Jul 17, 2015 | 51.08 | 51.35 | 50.86 | 51.27 | 4,999,916 | +0.21(+0.41%) |
Jul 16, 2015 | 51.25 | 51.32 | 50.84 | 51.06 | 4,769,353 | +0.20(+0.39%) |
Jul 15, 2015 | 50.91 | 51.09 | 50.77 | 50.86 | 5,518,707 | -0.20(-0.39%) |
Jul 14, 2015 | 51.29 | 51.39 | 50.87 | 51.06 | 6,115,347 | -0.03(-0.06%) |
Jul 13, 2015 | 50.56 | 51.16 | 50.36 | 51.09 | 5,552,484 | +0.86(+1.71%) |
Jul 10, 2015 | 50.24 | 50.36 | 49.80 | 50.24 | 5,676,252 | +0.49(+0.99%) |
Jul 09, 2015 | 50.11 | 50.42 | 49.63 | 49.74 | 6,785,338 | +0.08(+0.16%) |
Jul 08, 2015 | 50.10 | 50.34 | 49.54 | 49.67 | 7,405,573 | -0.92(-1.81%) |
Jul 07, 2015 | 50.04 | 50.60 | 49.57 | 50.59 | 7,927,845 | +0.66(+1.32%) |
Jul 06, 2015 | 49.59 | 50.23 | 49.55 | 49.93 | 5,490,314 | -0.01(-0.03%) |
Jul 02, 2015 | 49.96 | 49.94 | 49.94 | 49.94 | 12,980,183 | +0.20(+0.40%) |
Jul 01, 2015 | 49.52 | 49.74 | 49.36 | 49.74 | 6,515,559 | +0.64(+1.31%) |
Jun 30, 2015 | 49.48 | 49.49 | 49.00 | 49.10 | 8,284,336 | +0.16(+0.33%) |
Jun 29, 2015 | 49.67 | 49.77 | 48.94 | 48.94 | 9,903,838 | -0.93(-1.86%) |
Jun 26, 2015 | 49.26 | 50.15 | 47.83 | 49.87 | 22,316,698 | +2.04(+4.27%) |
Jun 25, 2015 | 48.55 | 48.55 | 47.58 | 47.83 | 11,865,476 | -0.45(-0.94%) |
Jun 24, 2015 | 48.73 | 48.80 | 48.20 | 48.28 | 5,560,024 | -0.45(-0.91%) |
Jun 23, 2015 | 48.73 | 48.75 | 48.55 | 48.73 | 6,525,754 | +0.19(+0.38%) |
Jun 22, 2015 | 48.57 | 48.84 | 48.48 | 48.54 | 4,605,397 | +0.12(+0.24%) |
Jun 19, 2015 | 48.19 | 48.57 | 48.19 | 48.42 | 8,014,227 | +0.24(+0.50%) |
Jun 18, 2015 | 47.75 | 48.49 | 47.73 | 48.18 | 6,259,660 | +0.57(+1.19%) |
Jun 17, 2015 | 47.61 | 47.80 | 47.31 | 47.61 | 4,479,806 | +0.09(+0.18%) |
Jun 16, 2015 | 47.04 | 47.72 | 47.02 | 47.53 | 5,537,586 | +0.55(+1.17%) |
Jun 15, 2015 | 46.86 | 47.20 | 46.69 | 46.98 | 5,392,269 | -0.20(-0.41%) |
Jun 12, 2015 | 47.07 | 47.32 | 46.92 | 47.17 | 4,546,406 | -0.05(-0.10%) |
Jun 11, 2015 | 47.77 | 47.78 | 47.03 | 47.22 | 6,795,927 | +0.25(+0.52%) |
Jun 10, 2015 | 46.29 | 47.29 | 46.21 | 46.97 | 6,897,315 | +0.90(+1.96%) |
Jun 09, 2015 | 46.13 | 46.33 | 45.81 | 46.07 | 3,824,252 | -0.04(-0.09%) |
Jun 08, 2015 | 46.18 | 46.31 | 46.08 | 46.11 | 4,745,511 | -0.27(-0.58%) |
Jun 05, 2015 | 46.14 | 46.48 | 45.97 | 46.38 | 4,170,979 | +0.04(+0.08%) |
Jun 04, 2015 | 46.39 | 46.95 | 46.19 | 46.34 | 4,913,734 | -0.25(-0.55%) |
Jun 03, 2015 | 46.49 | 46.86 | 46.26 | 46.59 | 5,243,448 | +0.18(+0.39%) |
Jun 02, 2015 | 46.27 | 46.68 | 46.14 | 46.41 | 5,472,221 | +0.16(+0.34%) |