Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.42 | 46.68 | 45.37 | 45.52 | 7,412,017 | -0.87(-1.88%) |
Aug 28, 2015 | 46.09 | 46.73 | 45.75 | 46.39 | 6,958,694 | -0.16(-0.35%) |
Aug 27, 2015 | 46.32 | 46.60 | 45.53 | 46.55 | 9,729,172 | +0.60(+1.32%) |
Aug 26, 2015 | 45.40 | 46.02 | 44.20 | 45.95 | 13,386,770 | +1.65(+3.71%) |
Aug 25, 2015 | 46.07 | 46.34 | 44.30 | 44.30 | 10,641,820 | -0.59(-1.31%) |
Aug 24, 2015 | 44.39 | 46.64 | 39.66 | 44.89 | 19,876,884 | -1.85(-3.96%) |
Aug 21, 2015 | 47.66 | 48.09 | 46.70 | 46.74 | 9,819,943 | -1.26(-2.62%) |
Aug 20, 2015 | 48.60 | 48.83 | 48.00 | 48.00 | 6,968,668 | -1.08(-2.20%) |
Aug 19, 2015 | 48.43 | 49.73 | 48.39 | 49.08 | 6,853,463 | -0.12(-0.25%) |
Aug 18, 2015 | 48.60 | 49.46 | 48.57 | 49.20 | 10,441,589 | +0.62(+1.28%) |
Aug 17, 2015 | 48.00 | 48.69 | 47.89 | 48.58 | 5,217,789 | +0.30(+0.62%) |
Aug 14, 2015 | 47.80 | 48.44 | 47.77 | 48.28 | 7,918,081 | +0.51(+1.06%) |
Aug 13, 2015 | 47.76 | 47.98 | 47.30 | 47.78 | 4,816,859 | +0.02(+0.05%) |
Aug 12, 2015 | 47.69 | 47.92 | 46.90 | 47.75 | 8,867,925 | -0.21(-0.43%) |
Aug 11, 2015 | 48.54 | 48.82 | 47.74 | 47.96 | 7,066,814 | -0.94(-1.93%) |
Aug 10, 2015 | 48.96 | 49.25 | 48.86 | 48.90 | 7,422,622 | +0.37(+0.76%) |
Aug 07, 2015 | 48.60 | 48.67 | 47.58 | 48.54 | 9,699,288 | -0.10(-0.20%) |
Aug 06, 2015 | 49.85 | 49.96 | 48.48 | 48.63 | 6,183,052 | -1.16(-2.34%) |
Aug 05, 2015 | 49.84 | 50.12 | 49.80 | 49.80 | 5,099,028 | +0.17(+0.34%) |
Aug 04, 2015 | 50.11 | 50.17 | 49.48 | 49.63 | 5,081,310 | -0.38(-0.77%) |
Aug 03, 2015 | 50.48 | 50.62 | 49.52 | 50.01 | 6,024,946 | -0.23(-0.46%) |
Jul 31, 2015 | 49.60 | 51.11 | 49.48 | 50.24 | 10,393,175 | +0.90(+1.83%) |
Jul 30, 2015 | 49.41 | 49.62 | 48.85 | 49.34 | 5,445,640 | -0.33(-0.66%) |
Jul 29, 2015 | 49.74 | 49.84 | 49.22 | 49.67 | 6,428,440 | +0.18(+0.36%) |
Jul 28, 2015 | 49.33 | 49.54 | 49.07 | 49.49 | 11,984,368 | +0.28(+0.56%) |
Jul 27, 2015 | 50.29 | 50.29 | 49.21 | 49.22 | 12,068,436 | -1.29(-2.55%) |
Jul 24, 2015 | 52.10 | 52.10 | 50.50 | 50.50 | 8,971,214 | -1.73(-3.31%) |
Jul 23, 2015 | 53.32 | 53.32 | 51.85 | 52.23 | 11,688,616 | -0.86(-1.63%) |
Jul 22, 2015 | 52.65 | 53.23 | 52.41 | 53.10 | 10,171,988 | +0.38(+0.73%) |
Jul 21, 2015 | 53.66 | 53.73 | 52.71 | 52.71 | 7,978,751 | -0.84(-1.57%) |
Jul 20, 2015 | 53.92 | 53.99 | 53.37 | 53.56 | 6,216,397 | +0.52(+0.98%) |
Jul 17, 2015 | 53.01 | 53.08 | 52.73 | 53.04 | 4,602,479 | -0.07(-0.13%) |
Jul 16, 2015 | 53.33 | 53.54 | 53.09 | 53.10 | 5,408,417 | +0.08(+0.14%) |
Jul 15, 2015 | 53.54 | 53.90 | 52.88 | 53.03 | 6,817,224 | -0.60(-1.11%) |
Jul 14, 2015 | 53.32 | 53.79 | 53.16 | 53.63 | 4,633,039 | +0.31(+0.57%) |
Jul 13, 2015 | 53.31 | 53.46 | 53.01 | 53.32 | 5,974,294 | +0.30(+0.56%) |
Jul 10, 2015 | 52.55 | 53.19 | 52.35 | 53.02 | 8,000,306 | +1.06(+2.03%) |
Jul 09, 2015 | 52.39 | 52.55 | 51.96 | 51.96 | 6,471,970 | +0.11(+0.22%) |
Jul 08, 2015 | 51.96 | 52.26 | 51.64 | 51.85 | 8,072,978 | -0.38(-0.72%) |
Jul 07, 2015 | 51.96 | 52.35 | 51.35 | 52.22 | 6,247,491 | +0.56(+1.08%) |
Jul 06, 2015 | 51.41 | 52.19 | 51.29 | 51.67 | 7,704,073 | +0.02(+0.03%) |
Jul 02, 2015 | 51.95 | 51.65 | 51.65 | 51.65 | 6,799,263 | -0.15(-0.28%) |
Jul 01, 2015 | 50.86 | 51.83 | 50.79 | 51.80 | 9,780,373 | +1.15(+2.27%) |
Jun 30, 2015 | 50.72 | 50.78 | 50.19 | 50.65 | 8,192,300 | +0.43(+0.86%) |
Jun 29, 2015 | 51.18 | 51.37 | 50.16 | 50.21 | 6,188,492 | -1.20(-2.32%) |
Jun 26, 2015 | 51.03 | 51.52 | 50.95 | 51.41 | 22,699,460 | +0.53(+1.05%) |
Jun 25, 2015 | 51.00 | 51.45 | 50.80 | 50.88 | 6,697,015 | +0.02(+0.04%) |
Jun 24, 2015 | 51.22 | 51.29 | 50.78 | 50.85 | 5,392,559 | -0.40(-0.77%) |
Jun 23, 2015 | 51.18 | 51.87 | 51.12 | 51.25 | 7,409,221 | +0.21(+0.40%) |
Jun 22, 2015 | 51.23 | 51.55 | 50.94 | 51.04 | 5,684,658 | +0.20(+0.39%) |
Jun 19, 2015 | 50.61 | 51.33 | 50.61 | 50.85 | 11,078,595 | +0.14(+0.27%) |
Jun 18, 2015 | 50.48 | 51.17 | 50.48 | 50.71 | 7,206,931 | +0.24(+0.48%) |
Jun 17, 2015 | 50.02 | 50.62 | 49.87 | 50.47 | 8,451,206 | +0.25(+0.50%) |
Jun 16, 2015 | 49.83 | 50.23 | 49.57 | 50.21 | 4,401,127 | +0.42(+0.84%) |
Jun 15, 2015 | 49.40 | 50.08 | 48.91 | 49.80 | 7,983,058 | +0.11(+0.21%) |
Jun 12, 2015 | 50.00 | 50.20 | 49.39 | 49.69 | 8,311,883 | -0.43(-0.87%) |
Jun 11, 2015 | 50.07 | 50.24 | 49.88 | 50.12 | 8,023,301 | +0.24(+0.49%) |
Jun 10, 2015 | 49.72 | 50.15 | 49.51 | 49.88 | 10,585,297 | +0.34(+0.69%) |
Jun 09, 2015 | 49.67 | 49.80 | 49.40 | 49.54 | 9,372,735 | -0.18(-0.37%) |
Jun 08, 2015 | 50.12 | 50.27 | 49.59 | 49.72 | 9,117,226 | -0.67(-1.33%) |
Jun 05, 2015 | 49.90 | 50.43 | 49.50 | 50.39 | 10,112,877 | +0.33(+0.65%) |
Jun 04, 2015 | 49.74 | 50.82 | 49.61 | 50.06 | 14,067,427 | +0.05(+0.11%) |
Jun 03, 2015 | 49.97 | 50.41 | 49.80 | 50.01 | 7,466,490 | -0.08(-0.15%) |
Jun 02, 2015 | 50.66 | 50.66 | 49.68 | 50.08 | 13,032,749 | -0.52(-1.02%) |