Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.64 | 44.17 | 43.49 | 43.65 | 12,831,177 | -0.30(-0.68%) |
Aug 28, 2015 | 43.72 | 44.18 | 43.63 | 43.95 | 16,567,285 | +0.07(+0.16%) |
Aug 27, 2015 | 43.66 | 43.93 | 42.97 | 43.88 | 23,872,716 | +0.54(+1.24%) |
Aug 26, 2015 | 42.46 | 43.40 | 41.96 | 43.34 | 28,761,752 | +2.13(+5.16%) |
Aug 25, 2015 | 43.31 | 43.54 | 41.11 | 41.22 | 28,569,980 | -1.07(-2.53%) |
Aug 24, 2015 | 41.45 | 44.22 | 40.23 | 42.29 | 38,547,060 | -1.78(-4.04%) |
Aug 21, 2015 | 45.66 | 45.97 | 44.03 | 44.07 | 25,684,210 | -1.94(-4.22%) |
Aug 20, 2015 | 46.55 | 46.92 | 46.04 | 46.01 | 17,220,884 | -0.79(-1.68%) |
Aug 19, 2015 | 46.58 | 47.14 | 46.44 | 46.80 | 15,134,118 | -0.11(-0.23%) |
Aug 18, 2015 | 47.10 | 47.31 | 46.89 | 46.91 | 13,898,937 | -0.57(-1.21%) |
Aug 17, 2015 | 47.04 | 47.51 | 47.03 | 47.48 | 15,098,418 | +0.12(+0.26%) |
Aug 14, 2015 | 47.27 | 47.85 | 47.27 | 47.36 | 12,030,509 | -0.09(-0.19%) |
Aug 13, 2015 | 47.81 | 47.89 | 47.39 | 47.45 | 12,291,610 | -0.42(-0.88%) |
Aug 12, 2015 | 47.73 | 47.94 | 47.12 | 47.87 | 16,604,818 | +0.02(+0.05%) |
Aug 11, 2015 | 47.86 | 48.24 | 47.69 | 47.85 | 17,866,328 | -0.46(-0.95%) |
Aug 10, 2015 | 47.81 | 48.44 | 47.81 | 48.31 | 23,072,666 | +0.10(+0.21%) |
Aug 07, 2015 | 48.01 | 48.52 | 47.89 | 48.21 | 22,800,826 | +0.14(+0.29%) |
Aug 06, 2015 | 48.77 | 49.04 | 47.92 | 48.07 | 16,052,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.70 | 49.33 | 48.57 | 48.87 | 12,355,324 | +0.33(+0.68%) |
Aug 04, 2015 | 49.27 | 49.58 | 48.36 | 48.54 | 15,823,073 | -0.75(-1.52%) |
Aug 03, 2015 | 49.23 | 49.50 | 49.02 | 49.29 | 12,873,754 | +0.03(+0.06%) |
Jul 31, 2015 | 49.46 | 49.68 | 49.13 | 49.26 | 12,565,605 | -0.02(-0.03%) |
Jul 30, 2015 | 48.18 | 49.55 | 48.04 | 49.27 | 16,598,538 | +0.95(+1.96%) |
Jul 29, 2015 | 48.25 | 48.62 | 48.00 | 48.32 | 12,783,826 | +0.05(+0.11%) |
Jul 28, 2015 | 47.69 | 48.51 | 47.59 | 48.27 | 18,417,812 | +0.86(+1.81%) |
Jul 27, 2015 | 47.41 | 47.81 | 47.05 | 47.41 | 19,281,694 | +0.26(+0.55%) |
Jul 24, 2015 | 47.32 | 47.58 | 46.90 | 47.15 | 24,217,680 | -0.11(-0.23%) |
Jul 23, 2015 | 47.86 | 48.02 | 46.54 | 47.26 | 49,518,828 | -1.84(-3.75%) |
Jul 22, 2015 | 49.34 | 49.70 | 49.00 | 49.10 | 29,605,012 | -0.73(-1.46%) |
Jul 21, 2015 | 49.42 | 50.53 | 49.30 | 49.83 | 23,290,792 | +1.03(+2.12%) |
Jul 20, 2015 | 49.44 | 49.44 | 48.76 | 48.80 | 14,870,736 | -0.42(-0.85%) |
Jul 17, 2015 | 49.04 | 49.45 | 48.96 | 49.22 | 11,704,548 | -0.16(-0.33%) |
Jul 16, 2015 | 48.54 | 49.48 | 48.48 | 49.38 | 13,577,107 | +0.51(+1.05%) |
Jul 15, 2015 | 48.43 | 49.11 | 48.42 | 48.87 | 11,101,340 | -0.05(-0.09%) |
Jul 14, 2015 | 48.67 | 49.17 | 48.54 | 48.91 | 13,441,328 | +0.39(+0.80%) |
Jul 13, 2015 | 48.19 | 48.73 | 48.19 | 48.52 | 14,937,591 | +0.54(+1.12%) |
Jul 10, 2015 | 47.74 | 48.25 | 47.32 | 47.99 | 16,871,644 | +0.67(+1.41%) |
Jul 09, 2015 | 48.08 | 48.52 | 47.32 | 47.32 | 15,999,354 | -0.04(-0.08%) |
Jul 08, 2015 | 47.77 | 47.89 | 47.20 | 47.36 | 18,076,602 | -0.68(-1.42%) |
Jul 07, 2015 | 48.40 | 48.48 | 47.03 | 48.04 | 17,755,740 | -0.24(-0.49%) |
Jul 06, 2015 | 47.93 | 48.61 | 47.92 | 48.28 | 13,161,872 | +0.00(+0.00%) |
Jul 02, 2015 | 48.20 | 48.28 | 48.28 | 48.28 | 14,775,732 | +0.16(+0.33%) |
Jul 01, 2015 | 48.27 | 48.41 | 47.44 | 48.12 | 16,562,889 | +0.21(+0.43%) |
Jun 30, 2015 | 48.00 | 48.31 | 47.77 | 47.91 | 16,598,865 | +0.01(+0.02%) |
Jun 29, 2015 | 48.50 | 48.98 | 47.87 | 47.90 | 21,634,500 | -1.57(-3.17%) |
Jun 26, 2015 | 50.01 | 50.15 | 49.42 | 49.47 | 45,494,584 | -0.45(-0.90%) |
Jun 25, 2015 | 50.11 | 50.39 | 49.74 | 49.92 | 12,861,610 | -0.07(-0.14%) |
Jun 24, 2015 | 51.31 | 51.35 | 49.94 | 49.99 | 19,975,198 | -1.25(-2.43%) |
Jun 23, 2015 | 51.67 | 51.73 | 51.07 | 51.24 | 15,414,780 | -0.29(-0.57%) |
Jun 22, 2015 | 51.28 | 51.73 | 51.25 | 51.53 | 15,377,076 | +0.37(+0.73%) |
Jun 19, 2015 | 51.57 | 51.64 | 50.98 | 51.16 | 17,299,888 | -0.37(-0.71%) |
Jun 18, 2015 | 51.04 | 51.76 | 51.00 | 51.53 | 13,652,406 | +0.62(+1.22%) |
Jun 17, 2015 | 51.02 | 51.31 | 50.56 | 50.91 | 12,502,160 | +0.07(+0.14%) |
Jun 16, 2015 | 50.83 | 50.97 | 50.43 | 50.84 | 8,819,544 | -0.13(-0.25%) |
Jun 15, 2015 | 50.90 | 51.13 | 50.55 | 50.97 | 8,912,319 | -0.31(-0.60%) |
Jun 12, 2015 | 51.30 | 51.67 | 51.09 | 51.27 | 8,962,068 | -0.44(-0.85%) |
Jun 11, 2015 | 51.70 | 51.87 | 51.55 | 51.71 | 13,869,829 | +0.22(+0.43%) |
Jun 10, 2015 | 51.18 | 51.78 | 51.18 | 51.49 | 16,766,873 | +0.36(+0.70%) |
Jun 09, 2015 | 51.54 | 51.61 | 51.08 | 51.13 | 9,948,572 | -0.33(-0.65%) |
Jun 08, 2015 | 52.04 | 52.17 | 51.44 | 51.46 | 11,969,263 | -0.75(-1.44%) |
Jun 05, 2015 | 52.75 | 52.75 | 52.19 | 52.21 | 10,546,923 | -0.49(-0.94%) |
Jun 04, 2015 | 53.06 | 53.17 | 52.60 | 52.71 | 12,953,989 | -0.73(-1.37%) |
Jun 03, 2015 | 53.39 | 53.59 | 53.13 | 53.44 | 8,540,748 | +0.39(+0.74%) |
Jun 02, 2015 | 53.06 | 53.29 | 52.83 | 53.05 | 15,780,361 | -0.05(-0.09%) |