Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.83 | 44.36 | 43.68 | 43.84 | 12,775,314 | -0.30(-0.68%) |
Aug 28, 2015 | 43.91 | 44.38 | 43.82 | 44.14 | 16,495,160 | +0.07(+0.16%) |
Aug 27, 2015 | 43.85 | 44.12 | 43.16 | 44.07 | 23,768,788 | +0.54(+1.24%) |
Aug 26, 2015 | 42.64 | 43.59 | 42.14 | 43.53 | 28,636,538 | +2.14(+5.16%) |
Aug 25, 2015 | 43.50 | 43.73 | 41.29 | 41.40 | 28,445,600 | -1.08(-2.53%) |
Aug 24, 2015 | 41.63 | 44.41 | 40.41 | 42.47 | 38,379,248 | -1.79(-4.04%) |
Aug 21, 2015 | 45.86 | 46.17 | 44.22 | 44.26 | 25,572,394 | -1.95(-4.22%) |
Aug 20, 2015 | 46.75 | 47.13 | 46.24 | 46.21 | 17,145,914 | -0.79(-1.68%) |
Aug 19, 2015 | 46.78 | 47.34 | 46.64 | 47.00 | 15,068,233 | -0.11(-0.23%) |
Aug 18, 2015 | 47.30 | 47.52 | 47.10 | 47.11 | 13,838,428 | -0.58(-1.21%) |
Aug 17, 2015 | 47.25 | 47.72 | 47.24 | 47.69 | 15,032,688 | +0.12(+0.26%) |
Aug 14, 2015 | 47.47 | 48.06 | 47.47 | 47.57 | 11,978,134 | -0.09(-0.19%) |
Aug 13, 2015 | 48.02 | 48.10 | 47.60 | 47.66 | 12,238,099 | -0.42(-0.88%) |
Aug 12, 2015 | 47.94 | 48.15 | 47.33 | 48.08 | 16,532,530 | +0.02(+0.05%) |
Aug 11, 2015 | 48.07 | 48.45 | 47.90 | 48.06 | 17,788,548 | -0.46(-0.95%) |
Aug 10, 2015 | 48.02 | 48.66 | 48.02 | 48.52 | 22,972,220 | +0.10(+0.21%) |
Aug 07, 2015 | 48.22 | 48.73 | 48.10 | 48.42 | 22,701,564 | +0.14(+0.29%) |
Aug 06, 2015 | 48.98 | 49.26 | 48.13 | 48.28 | 15,982,653 | -0.80(-1.63%) |
Aug 05, 2015 | 48.91 | 49.55 | 48.79 | 49.08 | 12,301,536 | +0.33(+0.68%) |
Aug 04, 2015 | 49.49 | 49.80 | 48.57 | 48.75 | 15,754,188 | -0.75(-1.52%) |
Aug 03, 2015 | 49.44 | 49.72 | 49.23 | 49.50 | 12,817,708 | +0.03(+0.06%) |
Jul 31, 2015 | 49.68 | 49.90 | 49.35 | 49.47 | 12,510,902 | -0.02(-0.03%) |
Jul 30, 2015 | 48.40 | 49.77 | 48.25 | 49.49 | 16,526,277 | +0.95(+1.96%) |
Jul 29, 2015 | 48.46 | 48.83 | 48.21 | 48.53 | 12,728,172 | +0.05(+0.11%) |
Jul 28, 2015 | 47.90 | 48.72 | 47.80 | 48.48 | 18,337,630 | +0.86(+1.81%) |
Jul 27, 2015 | 47.62 | 48.02 | 47.26 | 47.62 | 19,197,752 | +0.26(+0.55%) |
Jul 24, 2015 | 47.53 | 47.79 | 47.10 | 47.36 | 24,112,250 | -0.11(-0.23%) |
Jul 23, 2015 | 48.07 | 48.23 | 46.74 | 47.47 | 49,303,252 | -1.85(-3.75%) |
Jul 22, 2015 | 49.56 | 49.92 | 49.21 | 49.32 | 29,476,128 | -0.73(-1.46%) |
Jul 21, 2015 | 49.64 | 50.75 | 49.52 | 50.05 | 23,189,396 | +1.04(+2.12%) |
Jul 20, 2015 | 49.66 | 49.66 | 48.97 | 49.01 | 14,805,997 | -0.42(-0.85%) |
Jul 17, 2015 | 49.26 | 49.67 | 49.18 | 49.43 | 11,653,593 | -0.16(-0.33%) |
Jul 16, 2015 | 48.75 | 49.69 | 48.70 | 49.59 | 13,517,999 | +0.51(+1.05%) |
Jul 15, 2015 | 48.64 | 49.33 | 48.63 | 49.08 | 11,053,011 | -0.05(-0.09%) |
Jul 14, 2015 | 48.88 | 49.39 | 48.75 | 49.13 | 13,382,812 | +0.39(+0.80%) |
Jul 13, 2015 | 48.40 | 48.94 | 48.40 | 48.73 | 14,872,561 | +0.54(+1.12%) |
Jul 10, 2015 | 47.95 | 48.46 | 47.53 | 48.20 | 16,798,194 | +0.67(+1.41%) |
Jul 09, 2015 | 48.29 | 48.73 | 47.53 | 47.53 | 15,929,701 | -0.04(-0.08%) |
Jul 08, 2015 | 47.98 | 48.10 | 47.40 | 47.57 | 17,997,906 | -0.68(-1.42%) |
Jul 07, 2015 | 48.61 | 48.70 | 47.24 | 48.25 | 17,678,442 | -0.24(-0.49%) |
Jul 06, 2015 | 48.14 | 48.83 | 48.13 | 48.49 | 13,104,572 | +0.00(+0.00%) |
Jul 02, 2015 | 48.41 | 48.49 | 48.49 | 48.49 | 14,711,407 | +0.16(+0.33%) |
Jul 01, 2015 | 48.48 | 48.62 | 47.64 | 48.33 | 16,490,783 | +0.21(+0.43%) |
Jun 30, 2015 | 48.21 | 48.52 | 47.98 | 48.12 | 16,526,602 | +0.01(+0.02%) |
Jun 29, 2015 | 48.71 | 49.19 | 48.08 | 48.11 | 21,540,316 | -1.58(-3.17%) |
Jun 26, 2015 | 50.23 | 50.37 | 49.63 | 49.69 | 45,296,524 | -0.45(-0.90%) |
Jun 25, 2015 | 50.33 | 50.61 | 49.96 | 50.14 | 12,805,618 | -0.07(-0.14%) |
Jun 24, 2015 | 51.54 | 51.58 | 50.16 | 50.21 | 19,888,236 | -1.25(-2.43%) |
Jun 23, 2015 | 51.89 | 51.95 | 51.29 | 51.46 | 15,347,672 | -0.30(-0.57%) |
Jun 22, 2015 | 51.51 | 51.96 | 51.48 | 51.76 | 15,310,132 | +0.37(+0.73%) |
Jun 19, 2015 | 51.79 | 51.87 | 51.20 | 51.38 | 17,224,572 | -0.37(-0.71%) |
Jun 18, 2015 | 51.26 | 51.99 | 51.22 | 51.75 | 13,592,971 | +0.62(+1.22%) |
Jun 17, 2015 | 51.24 | 51.54 | 50.78 | 51.13 | 12,447,732 | +0.07(+0.14%) |
Jun 16, 2015 | 51.05 | 51.19 | 50.65 | 51.06 | 8,781,148 | -0.13(-0.25%) |
Jun 15, 2015 | 51.12 | 51.36 | 50.77 | 51.19 | 8,873,520 | -0.31(-0.60%) |
Jun 12, 2015 | 51.52 | 51.90 | 51.31 | 51.50 | 8,923,052 | -0.44(-0.85%) |
Jun 11, 2015 | 51.93 | 52.10 | 51.77 | 51.94 | 13,809,447 | +0.22(+0.43%) |
Jun 10, 2015 | 51.41 | 52.01 | 51.41 | 51.71 | 16,693,879 | +0.36(+0.70%) |
Jun 09, 2015 | 51.77 | 51.84 | 51.30 | 51.35 | 9,905,261 | -0.33(-0.65%) |
Jun 08, 2015 | 52.27 | 52.40 | 51.67 | 51.69 | 11,917,156 | -0.75(-1.44%) |
Jun 05, 2015 | 52.98 | 52.98 | 52.41 | 52.44 | 10,501,008 | -0.50(-0.94%) |
Jun 04, 2015 | 53.29 | 53.40 | 52.83 | 52.94 | 12,897,595 | -0.74(-1.37%) |
Jun 03, 2015 | 53.63 | 53.82 | 53.36 | 53.67 | 8,503,566 | +0.39(+0.74%) |
Jun 02, 2015 | 53.29 | 53.52 | 53.06 | 53.28 | 15,711,662 | -0.05(-0.09%) |