Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.24 | 45.58 | 45.01 | 45.16 | 2,461,992 | -0.48(-1.04%) |
Aug 28, 2015 | 45.54 | 45.72 | 45.26 | 45.64 | 2,193,813 | +0.05(+0.11%) |
Aug 27, 2015 | 44.85 | 45.61 | 44.65 | 45.59 | 2,457,592 | +1.36(+3.08%) |
Aug 26, 2015 | 44.06 | 44.31 | 43.24 | 44.23 | 2,928,031 | +1.35(+3.16%) |
Aug 25, 2015 | 44.76 | 45.01 | 42.86 | 42.87 | 3,906,903 | -0.87(-1.99%) |
Aug 24, 2015 | 42.30 | 45.14 | 40.80 | 43.74 | 6,637,895 | -1.61(-3.55%) |
Aug 21, 2015 | 46.73 | 47.01 | 45.23 | 45.35 | 4,773,661 | -1.81(-3.84%) |
Aug 20, 2015 | 47.64 | 48.01 | 47.16 | 47.17 | 3,944,051 | -1.05(-2.17%) |
Aug 19, 2015 | 47.80 | 48.61 | 47.70 | 48.21 | 2,546,443 | +0.04(+0.08%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.91 | 48.17 | 2,068,362 | -0.07(-0.15%) |
Aug 17, 2015 | 47.67 | 48.33 | 47.44 | 48.25 | 2,212,361 | +0.52(+1.10%) |
Aug 14, 2015 | 47.37 | 48.01 | 47.16 | 47.72 | 1,808,754 | +0.27(+0.56%) |
Aug 13, 2015 | 47.02 | 47.82 | 46.90 | 47.46 | 1,677,489 | +0.19(+0.41%) |
Aug 12, 2015 | 47.60 | 47.69 | 46.78 | 47.26 | 2,493,593 | -0.85(-1.78%) |
Aug 11, 2015 | 48.08 | 48.36 | 47.84 | 48.12 | 2,915,769 | -0.56(-1.14%) |
Aug 10, 2015 | 47.48 | 48.88 | 47.46 | 48.67 | 3,802,469 | +1.34(+2.83%) |
Aug 07, 2015 | 47.09 | 47.85 | 46.95 | 47.34 | 2,379,721 | +0.24(+0.51%) |
Aug 06, 2015 | 46.81 | 47.31 | 46.70 | 47.09 | 2,373,771 | +0.27(+0.59%) |
Aug 05, 2015 | 46.91 | 47.25 | 46.73 | 46.82 | 1,922,420 | +0.13(+0.28%) |
Aug 04, 2015 | 46.46 | 47.13 | 46.35 | 46.69 | 1,264,894 | -0.04(-0.09%) |
Aug 03, 2015 | 47.13 | 47.23 | 46.57 | 46.73 | 1,711,974 | -0.24(-0.51%) |
Jul 31, 2015 | 47.35 | 47.39 | 46.82 | 46.97 | 2,024,581 | -0.23(-0.50%) |
Jul 30, 2015 | 46.93 | 47.43 | 46.93 | 47.21 | 1,878,012 | -0.05(-0.10%) |
Jul 29, 2015 | 47.00 | 47.36 | 46.84 | 47.26 | 2,157,722 | +0.38(+0.81%) |
Jul 28, 2015 | 46.91 | 47.13 | 46.55 | 46.88 | 2,310,728 | +0.31(+0.66%) |
Jul 27, 2015 | 46.23 | 46.75 | 46.12 | 46.57 | 2,622,838 | +0.19(+0.40%) |
Jul 24, 2015 | 47.32 | 47.32 | 46.30 | 46.39 | 3,237,940 | -0.55(-1.17%) |
Jul 23, 2015 | 47.38 | 47.77 | 46.76 | 46.93 | 2,737,033 | -0.29(-0.61%) |
Jul 22, 2015 | 46.30 | 47.80 | 46.30 | 47.22 | 5,899,406 | +0.76(+1.63%) |
Jul 21, 2015 | 46.32 | 46.77 | 45.47 | 46.47 | 7,675,615 | +2.20(+4.97%) |
Jul 20, 2015 | 44.34 | 44.59 | 44.04 | 44.27 | 3,423,995 | -0.02(-0.04%) |
Jul 17, 2015 | 44.73 | 44.80 | 44.11 | 44.28 | 2,910,378 | -0.58(-1.29%) |
Jul 16, 2015 | 45.38 | 45.48 | 44.57 | 44.86 | 2,782,756 | -0.15(-0.32%) |
Jul 15, 2015 | 46.36 | 46.48 | 44.94 | 45.01 | 3,120,355 | -1.41(-3.04%) |
Jul 14, 2015 | 45.88 | 46.91 | 45.88 | 46.42 | 3,892,741 | +0.87(+1.91%) |
Jul 13, 2015 | 45.31 | 45.65 | 45.14 | 45.55 | 2,562,475 | +0.68(+1.53%) |
Jul 10, 2015 | 44.66 | 44.98 | 44.07 | 44.86 | 1,814,685 | +0.79(+1.79%) |
Jul 09, 2015 | 44.52 | 44.62 | 43.96 | 44.07 | 1,561,162 | +0.00(+0.00%) |
Jul 08, 2015 | 44.88 | 45.00 | 43.73 | 44.07 | 3,938,176 | -1.58(-3.46%) |
Jul 07, 2015 | 45.48 | 45.76 | 44.60 | 45.65 | 2,197,644 | +0.17(+0.37%) |
Jul 06, 2015 | 45.36 | 45.76 | 44.95 | 45.48 | 3,017,153 | +0.34(+0.75%) |
Jul 02, 2015 | 45.60 | 45.14 | 45.14 | 45.14 | 1,690,659 | -0.06(-0.12%) |
Jul 01, 2015 | 45.85 | 45.89 | 45.07 | 45.20 | 2,393,199 | -0.20(-0.44%) |
Jun 30, 2015 | 45.60 | 45.70 | 45.00 | 45.40 | 2,351,610 | +0.34(+0.75%) |
Jun 29, 2015 | 45.53 | 45.64 | 45.02 | 45.06 | 2,727,068 | -0.79(-1.72%) |
Jun 26, 2015 | 46.49 | 46.49 | 45.81 | 45.85 | 4,454,121 | -0.41(-0.89%) |
Jun 25, 2015 | 46.64 | 46.64 | 46.15 | 46.26 | 1,352,936 | -0.35(-0.74%) |
Jun 24, 2015 | 46.98 | 47.17 | 46.39 | 46.61 | 2,219,092 | -0.28(-0.60%) |
Jun 23, 2015 | 47.23 | 47.57 | 46.88 | 46.89 | 2,818,922 | -0.44(-0.94%) |
Jun 22, 2015 | 47.36 | 47.62 | 47.20 | 47.34 | 2,998,472 | +0.36(+0.77%) |
Jun 19, 2015 | 47.52 | 47.54 | 46.76 | 46.97 | 4,416,915 | -0.57(-1.20%) |
Jun 18, 2015 | 46.39 | 48.03 | 46.39 | 47.55 | 8,731,095 | +1.89(+4.15%) |
Jun 17, 2015 | 44.30 | 46.01 | 44.13 | 45.65 | 4,886,446 | +1.57(+3.56%) |
Jun 16, 2015 | 43.90 | 44.14 | 43.81 | 44.08 | 1,344,686 | +0.15(+0.35%) |
Jun 15, 2015 | 43.54 | 44.02 | 43.36 | 43.93 | 2,428,477 | +0.00(+0.00%) |
Jun 12, 2015 | 43.84 | 44.18 | 43.84 | 43.93 | 2,294,454 | -0.16(-0.37%) |
Jun 11, 2015 | 43.53 | 44.09 | 43.46 | 44.09 | 3,079,977 | +0.02(+0.05%) |
Jun 10, 2015 | 43.18 | 44.19 | 43.15 | 44.06 | 2,388,817 | +0.54(+1.24%) |
Jun 09, 2015 | 43.46 | 43.76 | 43.22 | 43.52 | 1,753,306 | +0.10(+0.22%) |
Jun 08, 2015 | 43.69 | 43.82 | 43.39 | 43.43 | 2,132,453 | -0.32(-0.74%) |
Jun 05, 2015 | 43.66 | 43.91 | 43.46 | 43.75 | 1,643,668 | +0.10(+0.24%) |
Jun 04, 2015 | 43.61 | 44.07 | 43.51 | 43.65 | 1,630,861 | -0.29(-0.66%) |
Jun 03, 2015 | 43.70 | 44.36 | 43.70 | 43.94 | 2,145,999 | +0.41(+0.94%) |
Jun 02, 2015 | 42.86 | 44.29 | 42.86 | 43.52 | 2,632,832 | +0.51(+1.18%) |