Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.04 | 46.12 | 45.17 | 45.69 | 3,058,726 | -0.50(-1.08%) |
Aug 28, 2015 | 46.11 | 46.43 | 45.52 | 46.19 | 3,295,024 | -0.22(-0.47%) |
Aug 27, 2015 | 46.35 | 46.57 | 45.88 | 46.40 | 3,279,046 | +0.30(+0.66%) |
Aug 26, 2015 | 45.65 | 46.26 | 45.18 | 46.10 | 3,322,256 | +0.93(+2.06%) |
Aug 25, 2015 | 46.32 | 46.98 | 45.13 | 45.17 | 3,901,709 | -0.85(-1.85%) |
Aug 24, 2015 | 46.78 | 47.55 | 45.75 | 46.02 | 5,603,423 | -1.95(-4.07%) |
Aug 21, 2015 | 48.38 | 48.66 | 47.95 | 47.97 | 2,977,067 | -0.55(-1.14%) |
Aug 20, 2015 | 48.31 | 48.88 | 48.18 | 48.53 | 2,425,011 | -0.04(-0.07%) |
Aug 19, 2015 | 48.15 | 48.68 | 47.89 | 48.56 | 2,026,256 | +0.26(+0.54%) |
Aug 18, 2015 | 48.37 | 48.42 | 48.10 | 48.30 | 2,319,863 | -0.15(-0.30%) |
Aug 17, 2015 | 48.58 | 48.69 | 48.19 | 48.45 | 2,294,319 | +0.03(+0.06%) |
Aug 14, 2015 | 47.95 | 48.45 | 47.74 | 48.42 | 2,874,597 | +0.29(+0.60%) |
Aug 13, 2015 | 47.68 | 48.27 | 47.29 | 48.13 | 2,703,120 | +0.23(+0.48%) |
Aug 12, 2015 | 47.19 | 48.16 | 47.11 | 47.90 | 4,413,833 | +0.54(+1.14%) |
Aug 11, 2015 | 46.90 | 47.70 | 46.78 | 47.36 | 3,267,886 | +0.50(+1.07%) |
Aug 10, 2015 | 46.93 | 47.46 | 46.68 | 46.86 | 3,592,569 | +0.00(+0.00%) |
Aug 07, 2015 | 45.53 | 47.00 | 45.44 | 46.86 | 4,816,153 | +1.03(+2.24%) |
Aug 06, 2015 | 45.58 | 45.83 | 45.05 | 45.83 | 3,946,158 | +0.22(+0.49%) |
Aug 05, 2015 | 45.60 | 45.76 | 45.35 | 45.60 | 1,847,666 | +0.12(+0.27%) |
Aug 04, 2015 | 45.78 | 45.83 | 45.38 | 45.48 | 2,760,591 | -0.40(-0.86%) |
Aug 03, 2015 | 45.82 | 46.22 | 45.67 | 45.88 | 2,181,257 | +0.14(+0.31%) |
Jul 31, 2015 | 45.74 | 46.14 | 45.64 | 45.73 | 2,969,338 | +0.32(+0.70%) |
Jul 30, 2015 | 44.69 | 45.56 | 44.60 | 45.42 | 2,647,600 | +0.58(+1.30%) |
Jul 29, 2015 | 44.50 | 44.95 | 44.09 | 44.83 | 4,526,016 | +0.32(+0.71%) |
Jul 28, 2015 | 44.26 | 44.56 | 44.12 | 44.52 | 2,370,742 | +0.20(+0.45%) |
Jul 27, 2015 | 43.87 | 44.64 | 43.80 | 44.32 | 3,242,713 | +0.52(+1.18%) |
Jul 24, 2015 | 43.91 | 43.99 | 43.52 | 43.80 | 3,486,740 | -0.18(-0.41%) |
Jul 23, 2015 | 44.63 | 44.71 | 43.50 | 43.98 | 3,876,920 | -0.76(-1.69%) |
Jul 22, 2015 | 44.22 | 44.81 | 44.10 | 44.73 | 3,817,870 | +0.52(+1.17%) |
Jul 21, 2015 | 44.08 | 44.22 | 43.73 | 44.22 | 3,864,382 | +0.06(+0.13%) |
Jul 20, 2015 | 44.01 | 44.17 | 43.78 | 44.16 | 2,428,457 | +0.07(+0.16%) |
Jul 17, 2015 | 44.23 | 44.33 | 43.94 | 44.09 | 2,924,947 | -0.30(-0.68%) |
Jul 16, 2015 | 43.86 | 44.45 | 43.75 | 44.39 | 2,224,639 | +0.67(+1.53%) |
Jul 15, 2015 | 43.45 | 43.72 | 43.21 | 43.72 | 1,657,101 | +0.27(+0.61%) |
Jul 14, 2015 | 43.63 | 43.93 | 43.34 | 43.45 | 2,997,817 | -0.19(-0.44%) |
Jul 13, 2015 | 43.86 | 44.14 | 43.48 | 43.65 | 2,675,727 | -0.09(-0.20%) |
Jul 10, 2015 | 43.45 | 44.19 | 43.30 | 43.73 | 2,862,751 | +0.23(+0.53%) |
Jul 09, 2015 | 44.07 | 44.14 | 43.28 | 43.50 | 2,598,856 | -0.53(-1.21%) |
Jul 08, 2015 | 43.94 | 44.31 | 43.70 | 44.04 | 3,539,334 | +0.11(+0.25%) |
Jul 07, 2015 | 43.03 | 44.23 | 43.01 | 43.93 | 6,711,335 | +1.06(+2.48%) |
Jul 06, 2015 | 42.51 | 42.91 | 42.39 | 42.86 | 3,429,037 | +0.33(+0.78%) |
Jul 02, 2015 | 42.12 | 42.53 | 42.53 | 42.53 | 2,611,937 | +0.62(+1.48%) |
Jul 01, 2015 | 41.58 | 41.97 | 41.50 | 41.91 | 2,575,580 | +0.29(+0.69%) |
Jun 30, 2015 | 41.92 | 42.00 | 41.44 | 41.63 | 3,647,111 | -0.18(-0.43%) |
Jun 29, 2015 | 41.94 | 42.36 | 41.79 | 41.81 | 3,297,965 | +0.02(+0.05%) |
Jun 26, 2015 | 41.32 | 41.90 | 41.12 | 41.79 | 2,758,839 | +0.43(+1.04%) |
Jun 25, 2015 | 41.69 | 41.71 | 41.28 | 41.35 | 3,682,837 | -0.24(-0.59%) |
Jun 24, 2015 | 41.74 | 41.95 | 41.46 | 41.60 | 2,458,590 | -0.17(-0.40%) |
Jun 23, 2015 | 42.12 | 42.18 | 41.61 | 41.76 | 2,351,741 | -0.47(-1.11%) |
Jun 22, 2015 | 42.40 | 42.54 | 42.12 | 42.23 | 2,343,094 | -0.19(-0.46%) |
Jun 19, 2015 | 42.62 | 42.84 | 42.40 | 42.43 | 3,589,561 | -0.15(-0.35%) |
Jun 18, 2015 | 41.92 | 42.68 | 41.92 | 42.58 | 4,382,575 | +0.69(+1.65%) |
Jun 17, 2015 | 41.30 | 41.94 | 41.30 | 41.89 | 2,834,368 | +0.50(+1.22%) |
Jun 16, 2015 | 41.07 | 41.42 | 40.89 | 41.38 | 2,382,456 | +0.24(+0.58%) |
Jun 15, 2015 | 41.63 | 41.63 | 41.06 | 41.15 | 3,514,545 | -0.24(-0.57%) |
Jun 12, 2015 | 41.61 | 41.78 | 41.37 | 41.38 | 1,810,533 | -0.36(-0.86%) |
Jun 11, 2015 | 41.83 | 42.02 | 41.59 | 41.74 | 3,114,007 | +0.21(+0.50%) |
Jun 10, 2015 | 42.38 | 42.52 | 41.34 | 41.53 | 6,860,310 | -0.50(-1.18%) |
Jun 09, 2015 | 42.14 | 42.43 | 41.26 | 42.03 | 9,254,656 | -0.06(-0.15%) |
Jun 08, 2015 | 42.35 | 42.63 | 42.02 | 42.09 | 4,621,950 | -0.06(-0.14%) |
Jun 05, 2015 | 42.68 | 42.73 | 42.09 | 42.15 | 5,210,185 | -0.78(-1.81%) |
Jun 04, 2015 | 42.79 | 43.21 | 42.79 | 42.93 | 2,351,055 | -0.06(-0.13%) |
Jun 03, 2015 | 43.79 | 43.84 | 42.81 | 42.99 | 3,524,863 | -0.95(-2.16%) |
Jun 02, 2015 | 44.24 | 44.24 | 43.51 | 43.94 | 3,421,366 | -0.45(-1.00%) |