Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.63 | 48.72 | 48.22 | 48.31 | 11,730,117 | -0.53(-1.08%) |
Aug 28, 2015 | 48.41 | 48.88 | 48.28 | 48.84 | 7,898,943 | -0.09(-0.18%) |
Aug 27, 2015 | 47.90 | 48.96 | 47.54 | 48.92 | 12,247,579 | +1.56(+3.30%) |
Aug 26, 2015 | 47.35 | 47.72 | 45.88 | 47.36 | 16,990,726 | +2.02(+4.45%) |
Aug 25, 2015 | 47.05 | 47.31 | 45.28 | 45.34 | 15,430,239 | -0.24(-0.53%) |
Aug 24, 2015 | 43.41 | 47.15 | 43.23 | 45.59 | 25,035,136 | -2.23(-4.67%) |
Aug 21, 2015 | 48.84 | 49.14 | 47.79 | 47.82 | 16,306,949 | -1.59(-3.21%) |
Aug 20, 2015 | 49.90 | 50.19 | 49.39 | 49.40 | 10,490,631 | -0.97(-1.92%) |
Aug 19, 2015 | 50.68 | 50.76 | 50.28 | 50.37 | 11,151,926 | -0.63(-1.24%) |
Aug 18, 2015 | 51.37 | 51.52 | 50.87 | 51.01 | 8,425,965 | -0.47(-0.92%) |
Aug 17, 2015 | 51.09 | 51.64 | 50.88 | 51.48 | 6,202,696 | +0.04(+0.08%) |
Aug 14, 2015 | 50.45 | 51.45 | 50.38 | 51.44 | 7,175,282 | +0.81(+1.60%) |
Aug 13, 2015 | 50.58 | 51.09 | 50.56 | 50.63 | 5,378,288 | -0.02(-0.03%) |
Aug 12, 2015 | 50.12 | 50.86 | 49.26 | 50.64 | 12,147,592 | -0.04(-0.08%) |
Aug 11, 2015 | 50.44 | 50.86 | 50.43 | 50.68 | 8,800,173 | -0.54(-1.06%) |
Aug 10, 2015 | 51.19 | 51.81 | 51.19 | 51.23 | 10,560,630 | +0.48(+0.95%) |
Aug 07, 2015 | 50.49 | 50.81 | 50.41 | 50.75 | 7,236,805 | +0.30(+0.59%) |
Aug 06, 2015 | 50.42 | 50.93 | 50.33 | 50.45 | 13,091,057 | +0.05(+0.10%) |
Aug 05, 2015 | 50.25 | 50.60 | 50.12 | 50.40 | 16,091,786 | +0.50(+0.99%) |
Aug 04, 2015 | 51.00 | 51.00 | 48.29 | 49.91 | 33,294,978 | -1.45(-2.82%) |
Aug 03, 2015 | 51.42 | 51.70 | 51.08 | 51.36 | 9,564,089 | +0.02(+0.05%) |
Jul 31, 2015 | 51.72 | 51.81 | 51.30 | 51.33 | 9,077,148 | -0.33(-0.64%) |
Jul 30, 2015 | 51.57 | 51.72 | 51.36 | 51.66 | 6,615,038 | -0.01(-0.02%) |
Jul 29, 2015 | 51.04 | 51.83 | 50.97 | 51.67 | 7,730,923 | +0.70(+1.38%) |
Jul 28, 2015 | 50.98 | 51.23 | 50.63 | 50.97 | 8,429,105 | +0.34(+0.66%) |
Jul 27, 2015 | 50.60 | 50.76 | 50.16 | 50.63 | 8,827,171 | -0.32(-0.63%) |
Jul 24, 2015 | 51.39 | 51.52 | 50.89 | 50.95 | 5,581,620 | -0.40(-0.78%) |
Jul 23, 2015 | 51.72 | 51.98 | 51.27 | 51.35 | 6,134,588 | -0.32(-0.62%) |
Jul 22, 2015 | 51.16 | 51.79 | 51.03 | 51.67 | 6,446,680 | +0.43(+0.84%) |
Jul 21, 2015 | 51.29 | 51.46 | 50.99 | 51.24 | 6,919,132 | -0.03(-0.06%) |
Jul 20, 2015 | 51.41 | 51.43 | 51.16 | 51.27 | 6,153,052 | -0.01(-0.02%) |
Jul 17, 2015 | 51.28 | 51.40 | 50.94 | 51.28 | 6,650,205 | -0.09(-0.17%) |
Jul 16, 2015 | 51.64 | 51.64 | 51.07 | 51.37 | 6,470,770 | +0.10(+0.20%) |
Jul 15, 2015 | 51.13 | 51.54 | 50.74 | 51.26 | 6,918,370 | +0.37(+0.72%) |
Jul 14, 2015 | 50.77 | 51.13 | 50.56 | 50.89 | 8,316,749 | +0.15(+0.30%) |
Jul 13, 2015 | 50.50 | 50.80 | 50.34 | 50.74 | 5,668,349 | +0.61(+1.21%) |
Jul 10, 2015 | 50.18 | 50.52 | 49.85 | 50.13 | 5,249,997 | +0.69(+1.39%) |
Jul 09, 2015 | 49.52 | 49.76 | 49.35 | 49.44 | 7,538,796 | +0.48(+0.98%) |
Jul 08, 2015 | 49.54 | 49.65 | 48.78 | 48.96 | 7,555,364 | -0.84(-1.69%) |
Jul 07, 2015 | 49.52 | 49.86 | 48.72 | 49.80 | 9,437,087 | +0.29(+0.58%) |
Jul 06, 2015 | 49.22 | 49.72 | 49.02 | 49.52 | 8,825,659 | -0.18(-0.37%) |
Jul 02, 2015 | 50.01 | 49.70 | 49.70 | 49.70 | 8,086,618 | -0.22(-0.43%) |
Jul 01, 2015 | 50.24 | 50.39 | 49.67 | 49.92 | 7,436,656 | +0.42(+0.86%) |
Jun 30, 2015 | 49.83 | 50.00 | 49.25 | 49.49 | 9,454,658 | +0.18(+0.37%) |
Jun 29, 2015 | 49.42 | 50.08 | 49.25 | 49.31 | 10,946,101 | -0.91(-1.82%) |
Jun 26, 2015 | 50.25 | 50.41 | 50.04 | 50.22 | 8,514,195 | +0.24(+0.48%) |
Jun 25, 2015 | 50.33 | 50.61 | 49.98 | 49.98 | 8,596,571 | -0.39(-0.78%) |
Jun 24, 2015 | 50.56 | 50.69 | 50.28 | 50.37 | 7,573,963 | -0.32(-0.63%) |
Jun 23, 2015 | 50.54 | 50.78 | 50.25 | 50.69 | 11,424,829 | +0.59(+1.18%) |
Jun 22, 2015 | 49.92 | 50.24 | 49.84 | 50.10 | 8,980,456 | +0.60(+1.21%) |
Jun 19, 2015 | 49.70 | 49.82 | 49.23 | 49.50 | 20,105,004 | -0.37(-0.74%) |
Jun 18, 2015 | 49.87 | 49.94 | 49.45 | 49.87 | 11,127,877 | +0.34(+0.70%) |
Jun 17, 2015 | 49.83 | 49.92 | 49.29 | 49.52 | 9,002,348 | -0.10(-0.19%) |
Jun 16, 2015 | 49.80 | 50.08 | 49.48 | 49.62 | 13,570,110 | -0.47(-0.94%) |
Jun 15, 2015 | 49.08 | 51.00 | 48.96 | 50.09 | 24,805,226 | +0.54(+1.10%) |
Jun 12, 2015 | 49.49 | 49.64 | 49.22 | 49.55 | 8,792,745 | -0.08(-0.16%) |
Jun 11, 2015 | 49.39 | 49.81 | 49.29 | 49.63 | 10,407,885 | +0.25(+0.50%) |
Jun 10, 2015 | 48.24 | 49.46 | 48.13 | 49.38 | 13,632,806 | +1.35(+2.82%) |
Jun 09, 2015 | 47.64 | 48.31 | 47.49 | 48.03 | 9,027,658 | +0.36(+0.76%) |
Jun 08, 2015 | 48.33 | 48.40 | 47.63 | 47.66 | 10,617,214 | -0.67(-1.39%) |
Jun 05, 2015 | 48.85 | 48.99 | 48.29 | 48.33 | 7,981,709 | -0.09(-0.18%) |
Jun 04, 2015 | 48.47 | 48.76 | 48.31 | 48.42 | 10,433,944 | -0.40(-0.82%) |
Jun 03, 2015 | 47.81 | 48.96 | 47.65 | 48.82 | 15,567,932 | +1.14(+2.40%) |
Jun 02, 2015 | 47.06 | 47.97 | 46.85 | 47.68 | 11,298,823 | +0.80(+1.70%) |