Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.86 | 51.47 | 49.17 | 49.23 | 1,830,668 | -1.09(-2.17%) |
Aug 28, 2015 | 49.50 | 50.35 | 49.25 | 50.32 | 1,852,355 | +0.62(+1.25%) |
Aug 27, 2015 | 47.80 | 49.97 | 47.70 | 49.70 | 2,242,003 | +2.31(+4.87%) |
Aug 26, 2015 | 47.19 | 47.48 | 45.93 | 47.39 | 1,895,816 | +1.20(+2.60%) |
Aug 25, 2015 | 48.26 | 48.56 | 46.19 | 46.19 | 1,887,557 | -0.71(-1.51%) |
Aug 24, 2015 | 47.00 | 48.65 | 45.86 | 46.90 | 2,639,278 | -2.33(-4.73%) |
Aug 21, 2015 | 49.59 | 49.94 | 49.00 | 49.23 | 2,802,275 | -0.76(-1.52%) |
Aug 20, 2015 | 51.25 | 51.38 | 49.96 | 49.99 | 1,978,989 | -1.52(-2.95%) |
Aug 19, 2015 | 51.23 | 51.91 | 51.02 | 51.51 | 1,136,290 | -0.29(-0.56%) |
Aug 18, 2015 | 52.46 | 52.48 | 51.53 | 51.80 | 1,018,836 | -0.60(-1.15%) |
Aug 17, 2015 | 51.53 | 52.69 | 51.41 | 52.40 | 1,118,563 | +0.22(+0.42%) |
Aug 14, 2015 | 52.07 | 52.50 | 51.80 | 52.18 | 770,580 | +0.06(+0.12%) |
Aug 13, 2015 | 52.34 | 52.93 | 51.96 | 52.12 | 1,067,354 | -0.35(-0.67%) |
Aug 12, 2015 | 51.88 | 52.63 | 50.99 | 52.47 | 1,108,553 | +0.24(+0.46%) |
Aug 11, 2015 | 52.65 | 52.92 | 51.54 | 52.23 | 1,514,839 | -0.90(-1.69%) |
Aug 10, 2015 | 53.63 | 54.02 | 52.88 | 53.13 | 1,318,019 | -0.08(-0.15%) |
Aug 07, 2015 | 54.08 | 54.17 | 52.61 | 53.21 | 1,889,385 | -0.98(-1.81%) |
Aug 06, 2015 | 54.89 | 55.43 | 53.59 | 54.19 | 2,318,641 | -0.81(-1.47%) |
Aug 05, 2015 | 57.62 | 58.24 | 53.81 | 55.00 | 5,218,352 | -2.50(-4.35%) |
Aug 04, 2015 | 56.90 | 59.77 | 56.54 | 57.50 | 2,976,332 | +0.79(+1.39%) |
Aug 03, 2015 | 56.42 | 57.81 | 56.35 | 56.71 | 2,354,004 | +0.41(+0.73%) |
Jul 31, 2015 | 57.14 | 57.22 | 56.07 | 56.30 | 1,551,127 | -0.33(-0.58%) |
Jul 30, 2015 | 56.54 | 56.89 | 55.76 | 56.63 | 1,288,917 | -0.09(-0.16%) |
Jul 29, 2015 | 56.90 | 57.17 | 56.34 | 56.72 | 1,085,094 | +0.04(+0.07%) |
Jul 28, 2015 | 56.77 | 56.95 | 55.68 | 56.68 | 1,112,542 | +0.26(+0.46%) |
Jul 27, 2015 | 57.19 | 57.19 | 56.18 | 56.42 | 1,269,360 | -1.19(-2.07%) |
Jul 24, 2015 | 58.15 | 58.38 | 57.19 | 57.61 | 1,132,510 | -0.77(-1.32%) |
Jul 23, 2015 | 58.51 | 59.31 | 58.08 | 58.38 | 1,396,934 | -0.12(-0.21%) |
Jul 22, 2015 | 57.89 | 58.93 | 57.86 | 58.50 | 973,028 | +0.54(+0.93%) |
Jul 21, 2015 | 58.63 | 59.11 | 57.21 | 57.96 | 1,551,846 | -0.72(-1.23%) |
Jul 20, 2015 | 58.74 | 59.31 | 58.34 | 58.68 | 992,094 | -0.05(-0.09%) |
Jul 17, 2015 | 59.06 | 59.29 | 58.38 | 58.73 | 869,498 | -0.28(-0.47%) |
Jul 16, 2015 | 59.27 | 59.32 | 58.13 | 59.01 | 2,214,675 | -0.71(-1.19%) |
Jul 15, 2015 | 60.83 | 60.92 | 59.17 | 59.72 | 1,980,275 | -1.06(-1.74%) |
Jul 14, 2015 | 59.82 | 60.93 | 59.68 | 60.78 | 1,462,781 | +0.87(+1.45%) |
Jul 13, 2015 | 60.19 | 60.23 | 59.14 | 59.91 | 3,021,859 | +0.48(+0.81%) |
Jul 10, 2015 | 59.57 | 59.87 | 59.01 | 59.43 | 1,728,134 | +0.48(+0.81%) |
Jul 09, 2015 | 59.35 | 59.68 | 58.94 | 58.95 | 1,644,284 | +0.46(+0.79%) |
Jul 08, 2015 | 59.49 | 59.66 | 58.08 | 58.49 | 1,642,610 | -1.31(-2.19%) |
Jul 07, 2015 | 59.84 | 59.98 | 58.34 | 59.80 | 1,556,859 | +0.11(+0.18%) |
Jul 06, 2015 | 59.09 | 60.10 | 58.95 | 59.69 | 3,466,807 | +0.27(+0.45%) |
Jul 02, 2015 | 58.80 | 59.42 | 59.42 | 59.42 | 3,246,900 | +0.92(+1.57%) |
Jul 01, 2015 | 58.43 | 59.29 | 57.66 | 58.50 | 2,377,295 | +0.62(+1.07%) |
Jun 30, 2015 | 57.75 | 58.08 | 56.39 | 57.88 | 2,884,421 | +1.01(+1.78%) |
Jun 29, 2015 | 57.19 | 59.21 | 56.76 | 56.87 | 3,173,329 | -0.93(-1.61%) |
Jun 26, 2015 | 57.32 | 58.61 | 57.02 | 57.80 | 4,536,710 | +1.59(+2.83%) |
Jun 25, 2015 | 50.33 | 57.70 | 50.08 | 56.21 | 11,332,142 | +6.13(+12.24%) |
Jun 24, 2015 | 51.60 | 51.68 | 49.99 | 50.08 | 2,094,789 | -1.52(-2.95%) |
Jun 23, 2015 | 52.38 | 52.59 | 51.57 | 51.60 | 1,422,079 | -0.64(-1.23%) |
Jun 22, 2015 | 53.00 | 53.09 | 52.18 | 52.24 | 1,478,625 | -0.42(-0.80%) |
Jun 19, 2015 | 52.12 | 52.92 | 52.07 | 52.66 | 1,377,658 | +0.59(+1.13%) |
Jun 18, 2015 | 52.00 | 52.12 | 51.13 | 52.07 | 1,255,636 | +0.23(+0.44%) |
Jun 17, 2015 | 51.73 | 52.13 | 50.84 | 51.84 | 1,848,903 | +0.42(+0.82%) |
Jun 16, 2015 | 52.17 | 52.60 | 51.27 | 51.42 | 1,191,827 | -0.85(-1.63%) |
Jun 15, 2015 | 51.53 | 52.30 | 51.20 | 52.27 | 836,671 | +0.45(+0.87%) |
Jun 12, 2015 | 52.73 | 53.37 | 51.77 | 51.82 | 1,095,241 | -1.02(-1.93%) |
Jun 11, 2015 | 52.09 | 52.85 | 51.97 | 52.84 | 1,684,678 | +0.83(+1.60%) |
Jun 10, 2015 | 51.69 | 52.50 | 51.02 | 52.01 | 1,282,789 | +0.97(+1.90%) |
Jun 09, 2015 | 50.96 | 51.34 | 50.65 | 51.04 | 649,541 | +0.15(+0.29%) |
Jun 08, 2015 | 51.69 | 51.96 | 50.67 | 50.89 | 1,444,759 | -0.83(-1.60%) |
Jun 05, 2015 | 51.17 | 51.83 | 50.78 | 51.72 | 1,067,444 | +0.35(+0.68%) |
Jun 04, 2015 | 52.15 | 52.39 | 51.28 | 51.37 | 1,240,768 | -0.88(-1.68%) |
Jun 03, 2015 | 52.69 | 52.69 | 51.88 | 52.25 | 1,103,719 | -0.36(-0.68%) |
Jun 02, 2015 | 52.97 | 53.23 | 52.55 | 52.61 | 625,417 | -0.64(-1.20%) |