Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.20 | 50.35 | 49.62 | 50.16 | 6,700,614 | -0.35(-0.68%) |
Aug 28, 2015 | 50.38 | 50.65 | 50.18 | 50.50 | 5,604,713 | -0.27(-0.53%) |
Aug 27, 2015 | 50.49 | 50.84 | 49.74 | 50.77 | 6,691,568 | +0.65(+1.29%) |
Aug 26, 2015 | 49.50 | 50.18 | 48.62 | 50.13 | 9,249,688 | +1.48(+3.05%) |
Aug 25, 2015 | 50.26 | 50.32 | 48.62 | 48.64 | 10,152,903 | -0.60(-1.21%) |
Aug 24, 2015 | 49.11 | 50.10 | 48.11 | 49.24 | 18,075,588 | -1.66(-3.26%) |
Aug 21, 2015 | 52.01 | 52.24 | 50.90 | 50.90 | 11,539,179 | -1.32(-2.53%) |
Aug 20, 2015 | 52.21 | 53.17 | 52.18 | 52.22 | 6,630,015 | -0.41(-0.79%) |
Aug 19, 2015 | 52.57 | 53.14 | 52.30 | 52.63 | 5,289,107 | -0.18(-0.33%) |
Aug 18, 2015 | 52.99 | 53.03 | 52.72 | 52.81 | 3,671,303 | -0.18(-0.33%) |
Aug 17, 2015 | 52.75 | 53.02 | 52.46 | 52.99 | 5,025,887 | +0.03(+0.05%) |
Aug 14, 2015 | 53.18 | 53.24 | 52.72 | 52.96 | 4,986,658 | -0.25(-0.47%) |
Aug 13, 2015 | 53.77 | 53.80 | 52.97 | 53.21 | 6,983,357 | -0.62(-1.14%) |
Aug 12, 2015 | 53.53 | 53.83 | 52.90 | 53.83 | 4,352,841 | +0.11(+0.20%) |
Aug 11, 2015 | 53.51 | 53.76 | 53.22 | 53.72 | 5,647,234 | -0.25(-0.47%) |
Aug 10, 2015 | 53.78 | 54.27 | 53.78 | 53.97 | 3,931,065 | +0.49(+0.92%) |
Aug 07, 2015 | 53.82 | 53.91 | 53.28 | 53.48 | 3,833,414 | -0.42(-0.78%) |
Aug 06, 2015 | 54.05 | 54.10 | 53.79 | 53.90 | 3,498,328 | -0.08(-0.15%) |
Aug 05, 2015 | 54.05 | 54.25 | 53.89 | 53.99 | 4,356,548 | +0.04(+0.07%) |
Aug 04, 2015 | 53.84 | 54.06 | 53.72 | 53.95 | 3,766,191 | +0.11(+0.20%) |
Aug 03, 2015 | 53.74 | 54.00 | 53.48 | 53.84 | 4,171,957 | +0.08(+0.15%) |
Jul 31, 2015 | 53.98 | 54.05 | 53.68 | 53.76 | 4,717,472 | +0.09(+0.16%) |
Jul 30, 2015 | 53.60 | 53.90 | 53.49 | 53.67 | 4,370,815 | -0.04(-0.07%) |
Jul 29, 2015 | 53.84 | 54.14 | 53.61 | 53.71 | 4,417,045 | -0.09(-0.18%) |
Jul 28, 2015 | 53.82 | 54.37 | 53.70 | 53.80 | 9,020,036 | +0.04(+0.08%) |
Jul 27, 2015 | 53.07 | 53.99 | 53.07 | 53.76 | 7,129,977 | +0.55(+1.04%) |
Jul 24, 2015 | 53.55 | 53.56 | 52.97 | 53.21 | 4,825,989 | -0.49(-0.91%) |
Jul 23, 2015 | 53.70 | 53.79 | 53.43 | 53.70 | 3,569,778 | -0.06(-0.11%) |
Jul 22, 2015 | 53.82 | 54.00 | 53.46 | 53.75 | 5,131,914 | -0.01(-0.02%) |
Jul 21, 2015 | 53.73 | 53.93 | 53.60 | 53.77 | 4,909,245 | -0.04(-0.08%) |
Jul 20, 2015 | 54.02 | 54.07 | 53.73 | 53.81 | 5,195,281 | -0.14(-0.26%) |
Jul 17, 2015 | 53.44 | 54.05 | 53.32 | 53.95 | 9,255,465 | +0.34(+0.63%) |
Jul 16, 2015 | 52.41 | 54.24 | 52.40 | 53.61 | 12,479,912 | +1.65(+3.17%) |
Jul 15, 2015 | 51.82 | 52.10 | 51.55 | 51.96 | 5,553,589 | -0.01(-0.01%) |
Jul 14, 2015 | 51.79 | 52.02 | 51.70 | 51.97 | 3,701,061 | +0.19(+0.36%) |
Jul 13, 2015 | 51.80 | 51.96 | 51.55 | 51.78 | 5,152,950 | +0.14(+0.27%) |
Jul 10, 2015 | 51.55 | 52.06 | 51.53 | 51.64 | 5,645,070 | +0.58(+1.13%) |
Jul 09, 2015 | 51.80 | 51.95 | 51.04 | 51.06 | 4,978,630 | -0.21(-0.40%) |
Jul 08, 2015 | 51.55 | 51.82 | 51.23 | 51.27 | 4,934,089 | -0.55(-1.06%) |
Jul 07, 2015 | 51.12 | 51.88 | 50.90 | 51.82 | 8,606,171 | +0.78(+1.53%) |
Jul 06, 2015 | 50.82 | 51.20 | 50.74 | 51.04 | 4,032,399 | +0.02(+0.04%) |
Jul 02, 2015 | 51.14 | 51.02 | 51.02 | 51.02 | 4,737,283 | -0.08(-0.16%) |
Jul 01, 2015 | 50.51 | 51.13 | 50.35 | 51.10 | 6,418,158 | +0.71(+1.41%) |
Jun 30, 2015 | 50.74 | 50.87 | 50.28 | 50.39 | 6,858,827 | +0.03(+0.06%) |
Jun 29, 2015 | 50.87 | 51.12 | 50.34 | 50.36 | 5,368,952 | -0.77(-1.51%) |
Jun 26, 2015 | 51.11 | 51.34 | 50.96 | 51.13 | 7,294,038 | +0.03(+0.06%) |
Jun 25, 2015 | 51.00 | 51.36 | 50.89 | 51.10 | 6,591,467 | +0.31(+0.61%) |
Jun 24, 2015 | 51.06 | 51.39 | 50.79 | 50.79 | 8,168,633 | -0.35(-0.68%) |
Jun 23, 2015 | 51.69 | 51.73 | 50.92 | 51.14 | 4,772,041 | -0.48(-0.94%) |
Jun 22, 2015 | 51.49 | 51.95 | 51.43 | 51.62 | 6,525,498 | +0.29(+0.57%) |
Jun 19, 2015 | 51.46 | 51.65 | 51.23 | 51.33 | 12,036,826 | -0.28(-0.54%) |
Jun 18, 2015 | 51.08 | 51.90 | 50.98 | 51.61 | 6,241,099 | +0.79(+1.56%) |
Jun 17, 2015 | 50.82 | 51.04 | 50.38 | 50.82 | 6,671,009 | +0.01(+0.01%) |
Jun 16, 2015 | 50.59 | 50.82 | 50.30 | 50.81 | 6,269,070 | +0.34(+0.68%) |
Jun 15, 2015 | 50.44 | 50.77 | 50.32 | 50.47 | 6,311,612 | -0.37(-0.72%) |
Jun 12, 2015 | 50.61 | 50.85 | 50.15 | 50.83 | 9,860,113 | -0.24(-0.47%) |
Jun 11, 2015 | 51.21 | 51.39 | 50.90 | 51.08 | 5,928,889 | -0.02(-0.05%) |
Jun 10, 2015 | 50.15 | 51.36 | 50.15 | 51.10 | 10,162,363 | +0.96(+1.91%) |
Jun 09, 2015 | 49.70 | 50.43 | 49.70 | 50.14 | 6,155,250 | +0.37(+0.75%) |
Jun 08, 2015 | 49.49 | 50.08 | 49.29 | 49.77 | 6,945,851 | +0.28(+0.56%) |
Jun 05, 2015 | 50.61 | 50.72 | 49.37 | 49.49 | 9,906,808 | -1.32(-2.60%) |
Jun 04, 2015 | 51.18 | 51.44 | 50.71 | 50.82 | 5,284,566 | -0.37(-0.72%) |
Jun 03, 2015 | 51.79 | 51.81 | 51.16 | 51.18 | 4,729,444 | -0.33(-0.64%) |
Jun 02, 2015 | 51.42 | 51.86 | 51.12 | 51.51 | 6,024,226 | -0.15(-0.29%) |