Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,606,885 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.40 | 4,360,606 | -0.26(-0.56%) |
Aug 27, 2015 | 45.39 | 45.59 | 44.79 | 45.65 | 3,724,735 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,616 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.35 | 43.39 | 5,357,337 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,468 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.95 | 13,960,374 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,681 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,081 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.95 | 4,364,427 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,434 | +0.72(+1.45%) |
Aug 14, 2015 | 49.58 | 49.87 | 49.12 | 49.36 | 2,948,081 | +0.08(+0.17%) |
Aug 13, 2015 | 49.02 | 49.74 | 48.91 | 49.28 | 2,834,047 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,778 | -0.24(-0.48%) |
Aug 11, 2015 | 49.12 | 49.70 | 49.02 | 49.46 | 1,845,147 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.68 | 49.22 | 49.37 | 1,966,440 | +0.61(+1.24%) |
Aug 07, 2015 | 49.13 | 49.22 | 48.16 | 48.77 | 2,569,448 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.23 | 2,722,948 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,484 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,725 | +0.15(+0.30%) |
Aug 03, 2015 | 48.93 | 49.12 | 48.48 | 48.73 | 1,344,706 | -0.12(-0.24%) |
Jul 31, 2015 | 48.71 | 48.91 | 48.30 | 48.85 | 1,300,354 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.99 | 48.47 | 1,098,203 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.57 | 47.75 | 48.51 | 2,081,537 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,003 | -0.06(-0.13%) |
Jul 27, 2015 | 48.22 | 48.42 | 47.73 | 47.86 | 1,930,215 | -0.56(-1.16%) |
Jul 24, 2015 | 48.68 | 48.74 | 48.29 | 48.42 | 1,638,231 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,932 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.66 | 48.96 | 2,332,266 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.91 | 48.18 | 48.57 | 1,853,563 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.55 | 1,612,967 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,912,932 | -0.63(-1.30%) |
Jul 16, 2015 | 48.44 | 48.70 | 48.08 | 48.67 | 1,988,694 | +0.59(+1.22%) |
Jul 15, 2015 | 48.12 | 48.47 | 47.86 | 48.08 | 2,198,540 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.64 | 48.18 | 2,771,214 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,116 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.87 | 46.41 | 46.74 | 2,277,539 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.87 | 46.19 | 46.24 | 2,716,461 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,574 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.53 | 45.53 | 46.47 | 3,294,742 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.07 | 44.90 | 45.82 | 2,658,337 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,665 | -0.07(-0.16%) |
Jul 01, 2015 | 44.99 | 45.49 | 44.86 | 45.39 | 2,095,512 | +0.72(+1.60%) |
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,166 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,599 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,094,966 | +0.44(+0.96%) |
Jun 25, 2015 | 46.19 | 46.20 | 45.75 | 45.75 | 1,608,525 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,409 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.06 | 46.44 | 1,838,301 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.18 | 46.23 | 1,697,086 | -0.15(-0.32%) |
Jun 19, 2015 | 46.06 | 46.63 | 45.80 | 46.38 | 4,297,474 | +0.29(+0.63%) |
Jun 18, 2015 | 45.61 | 46.19 | 45.58 | 46.09 | 2,021,433 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,261 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,001 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,766 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.36 | 44.60 | 2,060,470 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,452 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,124,973 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.99 | 44.55 | 44.80 | 3,015,220 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,896,865 | -0.01(-0.02%) |
Jun 05, 2015 | 44.71 | 45.17 | 44.57 | 44.84 | 2,624,880 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.86 | 2,920,193 | -0.15(-0.33%) |
Jun 03, 2015 | 44.68 | 45.05 | 44.35 | 45.00 | 2,027,072 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,837 | +0.21(+0.48%) |