Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.81 | 44.34 | 43.66 | 43.82 | 12,781,617 | -0.30(-0.68%) |
Aug 28, 2015 | 43.89 | 44.36 | 43.79 | 44.12 | 16,503,297 | +0.07(+0.16%) |
Aug 27, 2015 | 43.83 | 44.10 | 43.13 | 44.05 | 23,780,512 | +0.54(+1.24%) |
Aug 26, 2015 | 42.62 | 43.57 | 42.12 | 43.51 | 28,650,664 | +2.13(+5.16%) |
Aug 25, 2015 | 43.48 | 43.71 | 41.27 | 41.38 | 28,459,632 | -1.08(-2.53%) |
Aug 24, 2015 | 41.61 | 44.39 | 40.39 | 42.45 | 38,398,180 | -1.79(-4.04%) |
Aug 21, 2015 | 45.84 | 46.15 | 44.20 | 44.24 | 25,585,008 | -1.95(-4.22%) |
Aug 20, 2015 | 46.73 | 47.10 | 46.21 | 46.19 | 17,154,372 | -0.79(-1.68%) |
Aug 19, 2015 | 46.76 | 47.32 | 46.62 | 46.98 | 15,075,665 | -0.11(-0.23%) |
Aug 18, 2015 | 47.28 | 47.49 | 47.07 | 47.09 | 13,845,254 | -0.58(-1.21%) |
Aug 17, 2015 | 47.23 | 47.70 | 47.21 | 47.66 | 15,040,103 | +0.12(+0.26%) |
Aug 14, 2015 | 47.45 | 48.03 | 47.45 | 47.54 | 11,984,043 | -0.09(-0.19%) |
Aug 13, 2015 | 48.00 | 48.07 | 47.57 | 47.63 | 12,244,135 | -0.42(-0.88%) |
Aug 12, 2015 | 47.92 | 48.13 | 47.31 | 48.06 | 16,540,684 | +0.02(+0.05%) |
Aug 11, 2015 | 48.05 | 48.43 | 47.87 | 48.03 | 17,797,322 | -0.46(-0.95%) |
Aug 10, 2015 | 48.00 | 48.63 | 48.00 | 48.49 | 22,983,552 | +0.10(+0.21%) |
Aug 07, 2015 | 48.19 | 48.71 | 48.07 | 48.39 | 22,712,762 | +0.14(+0.29%) |
Aug 06, 2015 | 48.96 | 49.23 | 48.11 | 48.26 | 15,990,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.89 | 49.52 | 48.76 | 49.05 | 12,307,604 | +0.33(+0.68%) |
Aug 04, 2015 | 49.46 | 49.78 | 48.55 | 48.72 | 15,761,959 | -0.75(-1.52%) |
Aug 03, 2015 | 49.42 | 49.69 | 49.21 | 49.48 | 12,824,031 | +0.03(+0.06%) |
Jul 31, 2015 | 49.65 | 49.88 | 49.32 | 49.45 | 12,517,073 | -0.02(-0.03%) |
Jul 30, 2015 | 48.37 | 49.75 | 48.23 | 49.46 | 16,534,429 | +0.95(+1.96%) |
Jul 29, 2015 | 48.44 | 48.81 | 48.18 | 48.51 | 12,734,450 | +0.05(+0.11%) |
Jul 28, 2015 | 47.87 | 48.69 | 47.78 | 48.46 | 18,346,676 | +0.86(+1.81%) |
Jul 27, 2015 | 47.60 | 48.00 | 47.23 | 47.60 | 19,207,222 | +0.26(+0.55%) |
Jul 24, 2015 | 47.50 | 47.76 | 47.08 | 47.33 | 24,124,142 | -0.11(-0.23%) |
Jul 23, 2015 | 48.05 | 48.21 | 46.72 | 47.44 | 49,327,572 | -1.85(-3.75%) |
Jul 22, 2015 | 49.53 | 49.89 | 49.19 | 49.29 | 29,490,668 | -0.73(-1.46%) |
Jul 21, 2015 | 49.62 | 50.72 | 49.49 | 50.02 | 23,200,834 | +1.04(+2.12%) |
Jul 20, 2015 | 49.63 | 49.63 | 48.95 | 48.99 | 14,813,300 | -0.42(-0.85%) |
Jul 17, 2015 | 49.23 | 49.65 | 49.15 | 49.41 | 11,659,341 | -0.16(-0.33%) |
Jul 16, 2015 | 48.72 | 49.67 | 48.67 | 49.57 | 13,524,667 | +0.51(+1.05%) |
Jul 15, 2015 | 48.62 | 49.30 | 48.61 | 49.05 | 11,058,463 | -0.05(-0.09%) |
Jul 14, 2015 | 48.86 | 49.36 | 48.72 | 49.10 | 13,389,413 | +0.39(+0.80%) |
Jul 13, 2015 | 48.38 | 48.92 | 48.38 | 48.71 | 14,879,897 | +0.54(+1.12%) |
Jul 10, 2015 | 47.93 | 48.43 | 47.50 | 48.17 | 16,806,480 | +0.67(+1.41%) |
Jul 09, 2015 | 48.26 | 48.71 | 47.50 | 47.50 | 15,937,559 | -0.04(-0.08%) |
Jul 08, 2015 | 47.96 | 48.07 | 47.38 | 47.54 | 18,006,784 | -0.68(-1.42%) |
Jul 07, 2015 | 48.59 | 48.67 | 47.21 | 48.23 | 17,687,162 | -0.24(-0.49%) |
Jul 06, 2015 | 48.12 | 48.80 | 48.11 | 48.46 | 13,111,036 | +0.00(+0.00%) |
Jul 02, 2015 | 48.39 | 48.46 | 48.46 | 48.46 | 14,718,663 | +0.16(+0.33%) |
Jul 01, 2015 | 48.46 | 48.59 | 47.62 | 48.30 | 16,498,917 | +0.21(+0.43%) |
Jun 30, 2015 | 48.19 | 48.49 | 47.96 | 48.09 | 16,534,754 | +0.01(+0.02%) |
Jun 29, 2015 | 48.69 | 49.17 | 48.06 | 48.09 | 21,550,940 | -1.57(-3.17%) |
Jun 26, 2015 | 50.21 | 50.34 | 49.61 | 49.66 | 45,318,868 | -0.45(-0.90%) |
Jun 25, 2015 | 50.31 | 50.58 | 49.93 | 50.11 | 12,811,934 | -0.07(-0.14%) |
Jun 24, 2015 | 51.51 | 51.55 | 50.14 | 50.18 | 19,898,046 | -1.25(-2.43%) |
Jun 23, 2015 | 51.87 | 51.93 | 51.27 | 51.44 | 15,355,243 | -0.30(-0.57%) |
Jun 22, 2015 | 51.48 | 51.93 | 51.45 | 51.73 | 15,317,684 | +0.37(+0.73%) |
Jun 19, 2015 | 51.77 | 51.84 | 51.17 | 51.36 | 17,233,068 | -0.37(-0.71%) |
Jun 18, 2015 | 51.24 | 51.96 | 51.20 | 51.73 | 13,599,676 | +0.62(+1.22%) |
Jun 17, 2015 | 51.21 | 51.51 | 50.76 | 51.11 | 12,453,872 | +0.07(+0.14%) |
Jun 16, 2015 | 51.03 | 51.17 | 50.63 | 51.04 | 8,785,480 | -0.13(-0.25%) |
Jun 15, 2015 | 51.10 | 51.33 | 50.74 | 51.16 | 8,877,897 | -0.31(-0.60%) |
Jun 12, 2015 | 51.50 | 51.87 | 51.29 | 51.47 | 8,927,454 | -0.44(-0.85%) |
Jun 11, 2015 | 51.90 | 52.07 | 51.75 | 51.91 | 13,816,259 | +0.22(+0.43%) |
Jun 10, 2015 | 51.38 | 51.98 | 51.38 | 51.69 | 16,702,113 | +0.36(+0.70%) |
Jun 09, 2015 | 51.74 | 51.81 | 51.27 | 51.33 | 9,910,147 | -0.33(-0.65%) |
Jun 08, 2015 | 52.24 | 52.37 | 51.64 | 51.66 | 11,923,034 | -0.75(-1.44%) |
Jun 05, 2015 | 52.96 | 52.96 | 52.39 | 52.41 | 10,506,188 | -0.50(-0.94%) |
Jun 04, 2015 | 53.26 | 53.38 | 52.80 | 52.91 | 12,903,957 | -0.74(-1.37%) |
Jun 03, 2015 | 53.60 | 53.79 | 53.33 | 53.65 | 8,507,761 | +0.39(+0.74%) |
Jun 02, 2015 | 53.26 | 53.49 | 53.03 | 53.26 | 15,719,412 | -0.05(-0.09%) |