Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 60.15 | 61.20 | 59.98 | 60.99 | 2,032,522 | +0.43(+0.71%) |
Aug 28, 2015 | 60.37 | 60.60 | 59.81 | 60.56 | 1,851,872 | -0.08(-0.13%) |
Aug 27, 2015 | 60.66 | 61.15 | 60.26 | 60.64 | 2,437,050 | -0.15(-0.25%) |
Aug 26, 2015 | 61.29 | 61.43 | 59.79 | 60.79 | 3,419,994 | -0.05(-0.08%) |
Aug 25, 2015 | 62.05 | 63.37 | 60.80 | 60.84 | 4,547,996 | -0.57(-0.93%) |
Aug 24, 2015 | 60.58 | 63.37 | 57.60 | 61.41 | 9,487,874 | +13.55(+28.31%) |
Aug 21, 2015 | 48.23 | 48.53 | 47.85 | 47.86 | 767,538 | -0.69(-1.42%) |
Aug 20, 2015 | 48.91 | 49.27 | 48.52 | 48.55 | 727,888 | -0.62(-1.26%) |
Aug 19, 2015 | 49.08 | 49.40 | 48.66 | 49.17 | 751,984 | -0.07(-0.14%) |
Aug 18, 2015 | 49.69 | 49.92 | 49.19 | 49.24 | 470,725 | -0.58(-1.16%) |
Aug 17, 2015 | 49.47 | 50.02 | 49.16 | 49.82 | 461,399 | +0.33(+0.67%) |
Aug 14, 2015 | 48.97 | 49.50 | 48.84 | 49.49 | 500,323 | +0.42(+0.86%) |
Aug 13, 2015 | 49.05 | 49.42 | 48.61 | 49.07 | 549,232 | -0.19(-0.39%) |
Aug 12, 2015 | 48.19 | 49.30 | 48.17 | 49.26 | 595,922 | +0.55(+1.13%) |
Aug 11, 2015 | 48.63 | 49.01 | 48.26 | 48.71 | 627,781 | +0.07(+0.14%) |
Aug 10, 2015 | 48.75 | 49.17 | 48.44 | 48.64 | 571,249 | -0.06(-0.12%) |
Aug 07, 2015 | 47.97 | 48.71 | 47.66 | 48.70 | 518,688 | +0.69(+1.44%) |
Aug 06, 2015 | 48.05 | 48.23 | 47.22 | 48.01 | 624,008 | -0.02(-0.04%) |
Aug 05, 2015 | 48.00 | 48.35 | 47.96 | 48.03 | 558,853 | +0.27(+0.57%) |
Aug 04, 2015 | 48.20 | 48.42 | 47.69 | 47.76 | 571,962 | -0.51(-1.06%) |
Aug 03, 2015 | 48.21 | 48.50 | 47.96 | 48.27 | 588,823 | +0.19(+0.40%) |
Jul 31, 2015 | 48.10 | 48.49 | 47.93 | 48.08 | 863,407 | +0.45(+0.94%) |
Jul 30, 2015 | 47.44 | 48.18 | 47.15 | 47.63 | 545,019 | +0.00(+0.00%) |
Jul 29, 2015 | 47.62 | 48.00 | 47.23 | 47.63 | 829,335 | -0.36(-0.75%) |
Jul 28, 2015 | 47.65 | 48.03 | 47.28 | 47.99 | 555,812 | +0.36(+0.76%) |
Jul 27, 2015 | 47.26 | 47.86 | 47.26 | 47.63 | 580,573 | +0.35(+0.74%) |
Jul 24, 2015 | 47.01 | 47.45 | 46.85 | 47.28 | 466,364 | +0.22(+0.47%) |
Jul 23, 2015 | 47.95 | 47.95 | 46.90 | 47.06 | 673,345 | -1.05(-2.18%) |
Jul 22, 2015 | 47.58 | 48.31 | 47.44 | 48.11 | 583,070 | +0.51(+1.07%) |
Jul 21, 2015 | 47.67 | 47.87 | 47.38 | 47.60 | 477,161 | -0.24(-0.50%) |
Jul 20, 2015 | 48.13 | 48.15 | 47.64 | 47.84 | 461,975 | -0.38(-0.79%) |
Jul 17, 2015 | 48.78 | 48.84 | 48.19 | 48.22 | 428,677 | -0.74(-1.51%) |
Jul 16, 2015 | 48.39 | 49.05 | 48.28 | 48.96 | 407,929 | +0.60(+1.24%) |
Jul 15, 2015 | 48.18 | 48.45 | 47.90 | 48.36 | 344,335 | +0.15(+0.31%) |
Jul 14, 2015 | 48.05 | 48.35 | 47.87 | 48.21 | 374,748 | +0.14(+0.29%) |
Jul 13, 2015 | 47.99 | 48.25 | 47.72 | 48.07 | 407,399 | +0.41(+0.86%) |
Jul 10, 2015 | 47.47 | 48.19 | 47.47 | 47.66 | 653,991 | +0.23(+0.48%) |
Jul 09, 2015 | 48.41 | 48.72 | 47.42 | 47.43 | 680,752 | -0.87(-1.80%) |
Jul 08, 2015 | 48.55 | 48.79 | 48.26 | 48.30 | 880,916 | -0.45(-0.92%) |
Jul 07, 2015 | 47.42 | 48.93 | 47.42 | 48.75 | 885,969 | +1.40(+2.96%) |
Jul 06, 2015 | 47.23 | 47.67 | 47.03 | 47.35 | 657,355 | -0.02(-0.04%) |
Jul 02, 2015 | 47.37 | 47.37 | 47.37 | 0 | +0.70(+1.50%) | |
Jul 01, 2015 | 46.58 | 46.83 | 46.36 | 46.67 | 618,035 | +0.11(+0.24%) |
Jun 30, 2015 | 47.12 | 47.18 | 46.45 | 46.56 | 546,674 | -0.40(-0.85%) |
Jun 29, 2015 | 47.39 | 47.75 | 46.93 | 46.96 | 619,832 | -0.51(-1.07%) |
Jun 26, 2015 | 46.85 | 47.51 | 46.57 | 47.47 | 1,044,302 | +0.59(+1.26%) |
Jun 25, 2015 | 47.15 | 47.15 | 46.87 | 46.88 | 429,260 | -0.25(-0.53%) |
Jun 24, 2015 | 47.65 | 47.91 | 47.11 | 47.13 | 562,951 | -0.57(-1.19%) |
Jun 23, 2015 | 48.18 | 48.18 | 47.56 | 47.70 | 592,574 | -0.50(-1.04%) |
Jun 22, 2015 | 48.32 | 48.34 | 47.75 | 48.20 | 606,133 | +0.01(+0.02%) |
Jun 19, 2015 | 48.64 | 48.90 | 48.18 | 48.19 | 897,789 | -0.42(-0.86%) |
Jun 18, 2015 | 48.37 | 48.90 | 48.17 | 48.61 | 580,169 | +0.40(+0.83%) |
Jun 17, 2015 | 47.84 | 48.36 | 47.76 | 48.21 | 660,806 | +0.53(+1.11%) |
Jun 16, 2015 | 47.40 | 47.77 | 47.16 | 47.68 | 476,062 | +0.25(+0.53%) |
Jun 15, 2015 | 47.67 | 47.94 | 47.36 | 47.43 | 587,833 | -0.41(-0.86%) |
Jun 12, 2015 | 47.89 | 48.21 | 47.77 | 47.84 | 609,200 | -0.14(-0.29%) |
Jun 11, 2015 | 47.91 | 48.14 | 47.76 | 47.98 | 420,271 | +0.39(+0.82%) |
Jun 10, 2015 | 47.72 | 48.02 | 47.52 | 47.59 | 497,876 | +0.15(+0.32%) |
Jun 09, 2015 | 47.51 | 47.63 | 47.40 | 47.44 | 414,335 | -0.01(-0.02%) |
Jun 08, 2015 | 47.55 | 47.77 | 47.45 | 47.45 | 537,179 | -0.10(-0.21%) |
Jun 05, 2015 | 48.03 | 48.10 | 47.47 | 47.55 | 676,779 | -0.87(-1.80%) |
Jun 04, 2015 | 48.57 | 48.84 | 48.34 | 48.42 | 474,192 | -0.22(-0.45%) |
Jun 03, 2015 | 49.25 | 49.37 | 48.46 | 48.64 | 597,965 | -0.61(-1.24%) |
Jun 02, 2015 | 49.94 | 50.09 | 48.95 | 49.25 | 671,037 | -1.11(-2.20%) |