Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.70 | 47.84 | 47.50 | 47.66 | 3,459,197 | -0.29(-0.60%) |
Aug 28, 2015 | 47.88 | 48.21 | 47.65 | 47.95 | 3,656,727 | -0.09(-0.19%) |
Aug 27, 2015 | 47.14 | 48.27 | 47.03 | 48.04 | 5,853,351 | +1.34(+2.87%) |
Aug 26, 2015 | 47.32 | 47.67 | 46.11 | 46.70 | 8,657,433 | +0.33(+0.72%) |
Aug 25, 2015 | 48.75 | 48.75 | 46.37 | 46.37 | 5,708,582 | -1.14(-2.40%) |
Aug 24, 2015 | 48.90 | 49.07 | 44.03 | 47.50 | 5,389,865 | -2.33(-4.67%) |
Aug 21, 2015 | 50.69 | 50.83 | 49.81 | 49.83 | 4,488,249 | -1.18(-2.31%) |
Aug 20, 2015 | 51.37 | 51.37 | 50.98 | 51.01 | 3,117,787 | -0.78(-1.51%) |
Aug 19, 2015 | 51.59 | 52.09 | 51.31 | 51.79 | 3,675,683 | +0.07(+0.14%) |
Aug 18, 2015 | 51.86 | 52.01 | 51.64 | 51.72 | 3,077,827 | -0.23(-0.44%) |
Aug 17, 2015 | 51.86 | 52.17 | 51.60 | 51.95 | 2,542,042 | -0.01(-0.02%) |
Aug 14, 2015 | 51.51 | 51.96 | 51.43 | 51.95 | 2,730,654 | +0.30(+0.58%) |
Aug 13, 2015 | 51.76 | 52.10 | 51.61 | 51.65 | 2,779,702 | -0.10(-0.19%) |
Aug 12, 2015 | 51.20 | 51.89 | 51.04 | 51.75 | 3,636,613 | +0.11(+0.22%) |
Aug 11, 2015 | 51.06 | 51.69 | 51.06 | 51.64 | 3,342,669 | +0.30(+0.59%) |
Aug 10, 2015 | 51.36 | 51.74 | 51.13 | 51.34 | 4,607,250 | +0.46(+0.90%) |
Aug 07, 2015 | 50.28 | 50.92 | 50.16 | 50.88 | 4,377,088 | +0.46(+0.92%) |
Aug 06, 2015 | 51.14 | 51.31 | 50.11 | 50.42 | 4,724,389 | -0.43(-0.85%) |
Aug 05, 2015 | 51.17 | 51.48 | 50.71 | 50.85 | 8,196,893 | +0.13(+0.26%) |
Aug 04, 2015 | 52.12 | 52.61 | 49.63 | 50.72 | 16,235,926 | -5.73(-10.15%) |
Aug 03, 2015 | 56.23 | 56.46 | 55.92 | 56.45 | 2,581,965 | +0.35(+0.62%) |
Jul 31, 2015 | 56.39 | 56.53 | 56.02 | 56.10 | 2,020,322 | -0.17(-0.30%) |
Jul 30, 2015 | 56.01 | 56.36 | 55.91 | 56.27 | 1,686,318 | +0.10(+0.17%) |
Jul 29, 2015 | 55.73 | 56.18 | 55.70 | 56.17 | 2,693,819 | +0.37(+0.67%) |
Jul 28, 2015 | 55.97 | 55.98 | 55.55 | 55.79 | 2,280,695 | +0.15(+0.26%) |
Jul 27, 2015 | 55.29 | 55.83 | 55.27 | 55.65 | 3,223,991 | +0.07(+0.12%) |
Jul 24, 2015 | 55.53 | 55.84 | 55.47 | 55.58 | 2,281,017 | -0.03(-0.06%) |
Jul 23, 2015 | 55.65 | 55.86 | 55.48 | 55.62 | 2,596,991 | -0.01(-0.01%) |
Jul 22, 2015 | 55.08 | 55.70 | 54.92 | 55.62 | 3,103,671 | +0.55(+0.99%) |
Jul 21, 2015 | 55.13 | 55.41 | 54.81 | 55.08 | 2,413,220 | -0.01(-0.01%) |
Jul 20, 2015 | 54.89 | 55.28 | 54.60 | 55.09 | 2,883,101 | +0.10(+0.18%) |
Jul 17, 2015 | 55.19 | 55.22 | 54.65 | 54.99 | 3,230,861 | -0.32(-0.57%) |
Jul 16, 2015 | 55.60 | 55.72 | 55.03 | 55.31 | 2,431,790 | -0.06(-0.12%) |
Jul 15, 2015 | 55.00 | 55.38 | 54.87 | 55.37 | 2,979,718 | +0.38(+0.70%) |
Jul 14, 2015 | 54.47 | 55.09 | 54.47 | 54.99 | 2,774,415 | +0.28(+0.51%) |
Jul 13, 2015 | 54.66 | 54.79 | 54.32 | 54.71 | 2,976,319 | +0.86(+1.60%) |
Jul 10, 2015 | 53.74 | 53.98 | 53.50 | 53.85 | 2,742,712 | +0.63(+1.19%) |
Jul 09, 2015 | 53.50 | 53.51 | 53.09 | 53.22 | 2,899,457 | +0.40(+0.75%) |
Jul 08, 2015 | 53.09 | 53.40 | 52.76 | 52.82 | 3,235,024 | -0.67(-1.25%) |
Jul 07, 2015 | 52.71 | 53.51 | 52.43 | 53.48 | 3,618,549 | +0.76(+1.43%) |
Jul 06, 2015 | 52.31 | 52.81 | 52.26 | 52.73 | 3,420,630 | -0.15(-0.28%) |
Jul 02, 2015 | 53.27 | 52.87 | 52.87 | 52.87 | 3,463,896 | -0.41(-0.76%) |
Jul 01, 2015 | 53.53 | 54.13 | 53.06 | 53.28 | 5,725,025 | +0.50(+0.96%) |
Jun 30, 2015 | 53.17 | 53.37 | 52.74 | 52.78 | 3,836,505 | +0.15(+0.29%) |
Jun 29, 2015 | 53.09 | 53.32 | 52.57 | 52.62 | 3,341,227 | -0.94(-1.75%) |
Jun 26, 2015 | 53.22 | 53.75 | 53.08 | 53.56 | 3,784,910 | +0.65(+1.23%) |
Jun 25, 2015 | 53.85 | 53.92 | 52.91 | 52.91 | 4,677,914 | -0.75(-1.40%) |
Jun 24, 2015 | 53.99 | 54.03 | 53.64 | 53.65 | 3,298,706 | -0.33(-0.62%) |
Jun 23, 2015 | 54.03 | 54.12 | 53.84 | 53.99 | 3,053,493 | +0.07(+0.12%) |
Jun 22, 2015 | 53.70 | 54.43 | 53.70 | 53.92 | 5,069,898 | -0.14(-0.26%) |
Jun 19, 2015 | 55.44 | 55.54 | 54.06 | 54.06 | 6,206,108 | -1.55(-2.78%) |
Jun 18, 2015 | 54.82 | 55.70 | 54.78 | 55.61 | 3,571,763 | +0.95(+1.74%) |
Jun 17, 2015 | 54.88 | 54.97 | 54.47 | 54.66 | 1,857,529 | -0.12(-0.22%) |
Jun 16, 2015 | 54.16 | 54.87 | 54.05 | 54.78 | 2,077,446 | +0.54(+0.99%) |
Jun 15, 2015 | 54.39 | 54.69 | 54.22 | 54.24 | 2,385,115 | -0.57(-1.04%) |
Jun 12, 2015 | 54.66 | 54.91 | 54.57 | 54.81 | 2,236,865 | -0.10(-0.18%) |
Jun 11, 2015 | 54.55 | 54.91 | 54.44 | 54.91 | 2,543,914 | +0.47(+0.87%) |
Jun 10, 2015 | 53.63 | 54.52 | 53.61 | 54.44 | 2,974,537 | +0.98(+1.83%) |
Jun 09, 2015 | 53.55 | 53.90 | 53.37 | 53.46 | 2,711,251 | -0.09(-0.17%) |
Jun 08, 2015 | 54.14 | 54.34 | 53.53 | 53.55 | 2,447,181 | -0.54(-0.99%) |
Jun 05, 2015 | 54.84 | 55.04 | 54.07 | 54.09 | 2,275,486 | -0.46(-0.85%) |
Jun 04, 2015 | 54.82 | 55.06 | 54.47 | 54.55 | 2,940,585 | -0.55(-0.99%) |
Jun 03, 2015 | 54.79 | 55.17 | 54.61 | 55.09 | 2,180,577 | +0.48(+0.88%) |
Jun 02, 2015 | 54.44 | 54.85 | 54.35 | 54.61 | 2,867,354 | +0.17(+0.31%) |