Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.66 | 44.19 | 43.51 | 43.67 | 12,824,851 | -0.30(-0.68%) |
Aug 28, 2015 | 43.74 | 44.21 | 43.65 | 43.97 | 16,559,117 | +0.07(+0.16%) |
Aug 27, 2015 | 43.68 | 43.95 | 42.99 | 43.90 | 23,860,946 | +0.54(+1.24%) |
Aug 26, 2015 | 42.48 | 43.43 | 41.98 | 43.36 | 28,747,570 | +2.13(+5.16%) |
Aug 25, 2015 | 43.33 | 43.56 | 41.13 | 41.24 | 28,555,892 | -1.07(-2.53%) |
Aug 24, 2015 | 41.47 | 44.24 | 40.25 | 42.31 | 38,528,056 | -1.78(-4.04%) |
Aug 21, 2015 | 45.68 | 46.00 | 44.05 | 44.09 | 25,671,546 | -1.94(-4.22%) |
Aug 20, 2015 | 46.57 | 46.95 | 46.06 | 46.03 | 17,212,394 | -0.79(-1.68%) |
Aug 19, 2015 | 46.60 | 47.16 | 46.46 | 46.82 | 15,126,656 | -0.11(-0.23%) |
Aug 18, 2015 | 47.12 | 47.33 | 46.91 | 46.93 | 13,892,084 | -0.57(-1.21%) |
Aug 17, 2015 | 47.07 | 47.53 | 47.05 | 47.50 | 15,090,974 | +0.12(+0.26%) |
Aug 14, 2015 | 47.29 | 47.87 | 47.29 | 47.38 | 12,024,577 | -0.09(-0.19%) |
Aug 13, 2015 | 47.83 | 47.91 | 47.41 | 47.47 | 12,285,549 | -0.42(-0.88%) |
Aug 12, 2015 | 47.76 | 47.96 | 47.15 | 47.89 | 16,596,631 | +0.02(+0.05%) |
Aug 11, 2015 | 47.89 | 48.26 | 47.71 | 47.87 | 17,857,518 | -0.46(-0.95%) |
Aug 10, 2015 | 47.83 | 48.47 | 47.83 | 48.33 | 23,061,290 | +0.10(+0.21%) |
Aug 07, 2015 | 48.03 | 48.54 | 47.91 | 48.23 | 22,789,584 | +0.14(+0.29%) |
Aug 06, 2015 | 48.79 | 49.07 | 47.95 | 48.09 | 16,044,622 | -0.80(-1.63%) |
Aug 05, 2015 | 48.72 | 49.36 | 48.60 | 48.89 | 12,349,232 | +0.33(+0.68%) |
Aug 04, 2015 | 49.30 | 49.61 | 48.38 | 48.56 | 15,815,272 | -0.75(-1.52%) |
Aug 03, 2015 | 49.25 | 49.52 | 49.04 | 49.31 | 12,867,406 | +0.03(+0.06%) |
Jul 31, 2015 | 49.49 | 49.71 | 49.16 | 49.28 | 12,559,410 | -0.02(-0.03%) |
Jul 30, 2015 | 48.21 | 49.58 | 48.06 | 49.30 | 16,590,354 | +0.95(+1.96%) |
Jul 29, 2015 | 48.28 | 48.64 | 48.02 | 48.35 | 12,777,522 | +0.05(+0.11%) |
Jul 28, 2015 | 47.71 | 48.53 | 47.62 | 48.29 | 18,408,730 | +0.86(+1.81%) |
Jul 27, 2015 | 47.44 | 47.83 | 47.08 | 47.44 | 19,272,186 | +0.26(+0.55%) |
Jul 24, 2015 | 47.34 | 47.60 | 46.92 | 47.18 | 24,205,740 | -0.11(-0.23%) |
Jul 23, 2015 | 47.89 | 48.05 | 46.56 | 47.28 | 49,494,412 | -1.84(-3.75%) |
Jul 22, 2015 | 49.36 | 49.72 | 49.02 | 49.13 | 29,590,416 | -0.73(-1.46%) |
Jul 21, 2015 | 49.45 | 50.55 | 49.33 | 49.85 | 23,279,308 | +1.03(+2.12%) |
Jul 20, 2015 | 49.46 | 49.46 | 48.78 | 48.82 | 14,863,404 | -0.42(-0.85%) |
Jul 17, 2015 | 49.07 | 49.48 | 48.99 | 49.24 | 11,698,777 | -0.16(-0.33%) |
Jul 16, 2015 | 48.56 | 49.50 | 48.51 | 49.40 | 13,570,412 | +0.51(+1.05%) |
Jul 15, 2015 | 48.45 | 49.13 | 48.45 | 48.89 | 11,095,867 | -0.05(-0.09%) |
Jul 14, 2015 | 48.69 | 49.20 | 48.56 | 48.94 | 13,434,700 | +0.39(+0.80%) |
Jul 13, 2015 | 48.22 | 48.75 | 48.22 | 48.55 | 14,930,226 | +0.54(+1.12%) |
Jul 10, 2015 | 47.76 | 48.27 | 47.34 | 48.01 | 16,863,324 | +0.67(+1.41%) |
Jul 09, 2015 | 48.10 | 48.55 | 47.34 | 47.34 | 15,991,465 | -0.04(-0.08%) |
Jul 08, 2015 | 47.80 | 47.91 | 47.22 | 47.38 | 18,067,690 | -0.68(-1.42%) |
Jul 07, 2015 | 48.42 | 48.51 | 47.05 | 48.06 | 17,746,986 | -0.24(-0.49%) |
Jul 06, 2015 | 47.96 | 48.64 | 47.95 | 48.30 | 13,155,382 | +0.00(+0.00%) |
Jul 02, 2015 | 48.22 | 48.30 | 48.30 | 48.30 | 14,768,447 | +0.16(+0.33%) |
Jul 01, 2015 | 48.29 | 48.43 | 47.46 | 48.14 | 16,554,722 | +0.21(+0.43%) |
Jun 30, 2015 | 48.02 | 48.33 | 47.80 | 47.93 | 16,590,681 | +0.01(+0.02%) |
Jun 29, 2015 | 48.52 | 49.00 | 47.89 | 47.93 | 21,623,834 | -1.57(-3.17%) |
Jun 26, 2015 | 50.04 | 50.18 | 49.44 | 49.49 | 45,472,152 | -0.45(-0.90%) |
Jun 25, 2015 | 50.14 | 50.41 | 49.77 | 49.95 | 12,855,269 | -0.07(-0.14%) |
Jun 24, 2015 | 51.34 | 51.38 | 49.97 | 50.01 | 19,965,348 | -1.25(-2.43%) |
Jun 23, 2015 | 51.69 | 51.75 | 51.09 | 51.26 | 15,407,180 | -0.29(-0.57%) |
Jun 22, 2015 | 51.31 | 51.76 | 51.28 | 51.56 | 15,369,494 | +0.37(+0.73%) |
Jun 19, 2015 | 51.59 | 51.67 | 51.00 | 51.19 | 17,291,358 | -0.37(-0.71%) |
Jun 18, 2015 | 51.06 | 51.79 | 51.02 | 51.55 | 13,645,675 | +0.62(+1.22%) |
Jun 17, 2015 | 51.04 | 51.34 | 50.59 | 50.93 | 12,495,996 | +0.07(+0.14%) |
Jun 16, 2015 | 50.86 | 50.99 | 50.46 | 50.86 | 8,815,195 | -0.13(-0.25%) |
Jun 15, 2015 | 50.93 | 51.16 | 50.57 | 50.99 | 8,907,925 | -0.31(-0.60%) |
Jun 12, 2015 | 51.32 | 51.70 | 51.12 | 51.30 | 8,957,649 | -0.44(-0.85%) |
Jun 11, 2015 | 51.73 | 51.90 | 51.57 | 51.74 | 13,862,990 | +0.22(+0.43%) |
Jun 10, 2015 | 51.21 | 51.81 | 51.21 | 51.51 | 16,758,606 | +0.36(+0.70%) |
Jun 09, 2015 | 51.57 | 51.64 | 51.10 | 51.15 | 9,943,667 | -0.33(-0.65%) |
Jun 08, 2015 | 52.07 | 52.20 | 51.47 | 51.49 | 11,963,362 | -0.75(-1.44%) |
Jun 05, 2015 | 52.78 | 52.78 | 52.21 | 52.24 | 10,541,723 | -0.49(-0.94%) |
Jun 04, 2015 | 53.08 | 53.20 | 52.62 | 52.73 | 12,947,602 | -0.73(-1.37%) |
Jun 03, 2015 | 53.42 | 53.61 | 53.15 | 53.47 | 8,536,537 | +0.39(+0.74%) |
Jun 02, 2015 | 53.08 | 53.31 | 52.85 | 53.08 | 15,772,581 | -0.05(-0.09%) |