Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.65 | 49.85 | 48.86 | 48.90 | 5,258,457 | -1.26(-2.51%) |
Aug 28, 2015 | 50.35 | 50.73 | 49.82 | 50.16 | 4,772,180 | -0.28(-0.55%) |
Aug 27, 2015 | 49.10 | 50.85 | 49.10 | 50.43 | 8,568,976 | +1.59(+3.25%) |
Aug 26, 2015 | 47.79 | 48.96 | 46.94 | 48.84 | 7,442,509 | +2.19(+4.70%) |
Aug 25, 2015 | 48.60 | 48.69 | 46.61 | 46.65 | 10,322,525 | -0.67(-1.41%) |
Aug 24, 2015 | 45.29 | 48.42 | 43.76 | 47.32 | 17,017,146 | -1.54(-3.15%) |
Aug 21, 2015 | 49.68 | 50.00 | 48.55 | 48.86 | 14,281,062 | -1.30(-2.59%) |
Aug 20, 2015 | 52.23 | 52.46 | 50.09 | 50.16 | 12,606,121 | -2.62(-4.96%) |
Aug 19, 2015 | 52.42 | 53.17 | 52.01 | 52.77 | 16,245,386 | +1.16(+2.24%) |
Aug 18, 2015 | 51.92 | 52.17 | 51.43 | 51.61 | 7,386,114 | -0.51(-0.98%) |
Aug 17, 2015 | 50.79 | 52.53 | 50.58 | 52.12 | 9,839,006 | +0.88(+1.72%) |
Aug 14, 2015 | 51.22 | 51.58 | 50.89 | 51.24 | 6,116,567 | -0.13(-0.25%) |
Aug 13, 2015 | 49.96 | 52.16 | 49.84 | 51.37 | 12,809,356 | +1.91(+3.87%) |
Aug 12, 2015 | 50.25 | 50.27 | 48.26 | 49.46 | 19,416,688 | -1.75(-3.42%) |
Aug 11, 2015 | 53.00 | 53.00 | 50.88 | 51.21 | 15,750,278 | -2.62(-4.87%) |
Aug 10, 2015 | 54.11 | 54.47 | 53.77 | 53.83 | 2,103,119 | +0.13(+0.24%) |
Aug 07, 2015 | 53.61 | 53.69 | 53.10 | 53.70 | 2,353,060 | -0.10(-0.18%) |
Aug 06, 2015 | 54.72 | 54.97 | 53.63 | 53.80 | 3,324,181 | -0.78(-1.43%) |
Aug 05, 2015 | 54.53 | 54.94 | 54.22 | 54.58 | 2,275,949 | +0.52(+0.96%) |
Aug 04, 2015 | 53.94 | 54.37 | 53.81 | 54.06 | 2,288,865 | +0.23(+0.42%) |
Aug 03, 2015 | 53.97 | 54.09 | 53.40 | 53.83 | 2,436,467 | +0.04(+0.07%) |
Jul 31, 2015 | 54.26 | 54.36 | 53.74 | 53.80 | 2,338,675 | -0.16(-0.30%) |
Jul 30, 2015 | 53.83 | 54.16 | 53.34 | 53.96 | 2,279,168 | +0.15(+0.28%) |
Jul 29, 2015 | 53.42 | 54.10 | 53.25 | 53.80 | 3,440,636 | +0.50(+0.94%) |
Jul 28, 2015 | 53.06 | 53.41 | 52.56 | 53.30 | 3,267,186 | +0.59(+1.13%) |
Jul 27, 2015 | 52.67 | 52.94 | 52.31 | 52.71 | 6,111,368 | -0.45(-0.84%) |
Jul 24, 2015 | 54.08 | 54.22 | 52.95 | 53.15 | 4,336,664 | -0.68(-1.26%) |
Jul 23, 2015 | 54.58 | 54.70 | 53.69 | 53.83 | 5,705,572 | -0.91(-1.67%) |
Jul 22, 2015 | 54.04 | 55.12 | 53.96 | 54.75 | 5,244,540 | +0.42(+0.78%) |
Jul 21, 2015 | 54.08 | 54.43 | 53.85 | 54.32 | 3,681,446 | +0.30(+0.56%) |
Jul 20, 2015 | 53.94 | 54.36 | 53.59 | 54.02 | 3,657,359 | +0.15(+0.28%) |
Jul 17, 2015 | 53.96 | 54.10 | 53.56 | 53.87 | 6,116,577 | -0.23(-0.42%) |
Jul 16, 2015 | 54.86 | 55.07 | 53.82 | 54.10 | 6,127,284 | -0.39(-0.71%) |
Jul 15, 2015 | 55.82 | 55.82 | 53.67 | 54.48 | 16,103,032 | -1.65(-2.95%) |
Jul 14, 2015 | 55.49 | 56.24 | 55.27 | 56.14 | 9,536,334 | +0.54(+0.97%) |
Jul 13, 2015 | 55.78 | 56.35 | 55.28 | 55.60 | 6,950,024 | +0.15(+0.28%) |
Jul 10, 2015 | 54.42 | 55.56 | 54.12 | 55.45 | 8,199,931 | +1.75(+3.26%) |
Jul 09, 2015 | 54.01 | 54.83 | 53.62 | 53.70 | 8,582,884 | +0.53(+1.00%) |
Jul 08, 2015 | 53.70 | 53.97 | 51.98 | 53.17 | 12,781,190 | -1.69(-3.08%) |
Jul 07, 2015 | 55.53 | 55.53 | 54.01 | 54.86 | 10,591,202 | -0.48(-0.86%) |
Jul 06, 2015 | 55.30 | 55.60 | 55.07 | 55.33 | 3,848,030 | -0.54(-0.96%) |
Jul 02, 2015 | 56.08 | 55.87 | 55.87 | 55.87 | 3,306,750 | -0.09(-0.15%) |
Jul 01, 2015 | 55.60 | 56.39 | 55.55 | 55.96 | 5,045,696 | +0.98(+1.79%) |
Jun 30, 2015 | 55.16 | 55.22 | 54.47 | 54.97 | 4,695,218 | +0.29(+0.52%) |
Jun 29, 2015 | 56.02 | 56.25 | 54.58 | 54.69 | 5,473,684 | -1.92(-3.39%) |
Jun 26, 2015 | 55.97 | 56.79 | 55.77 | 56.60 | 3,539,278 | +0.84(+1.50%) |
Jun 25, 2015 | 56.05 | 56.14 | 55.66 | 55.77 | 3,940,004 | -0.08(-0.14%) |
Jun 24, 2015 | 56.18 | 56.21 | 55.82 | 55.85 | 4,094,083 | -0.32(-0.57%) |
Jun 23, 2015 | 56.63 | 56.68 | 56.07 | 56.16 | 2,745,010 | -0.24(-0.42%) |
Jun 22, 2015 | 56.52 | 56.93 | 56.22 | 56.40 | 4,080,081 | +0.09(+0.16%) |
Jun 19, 2015 | 56.38 | 56.57 | 56.28 | 56.31 | 3,351,850 | -0.25(-0.44%) |
Jun 18, 2015 | 55.80 | 56.96 | 55.73 | 56.56 | 3,296,554 | +0.84(+1.51%) |
Jun 17, 2015 | 55.89 | 56.01 | 55.37 | 55.72 | 3,061,021 | -0.32(-0.57%) |
Jun 16, 2015 | 55.39 | 56.06 | 55.39 | 56.03 | 3,512,858 | +0.57(+1.03%) |
Jun 15, 2015 | 55.19 | 55.56 | 54.97 | 55.46 | 1,989,733 | -0.14(-0.25%) |
Jun 12, 2015 | 55.57 | 55.80 | 55.45 | 55.60 | 3,631,713 | -0.13(-0.24%) |
Jun 11, 2015 | 56.08 | 56.20 | 55.66 | 55.74 | 1,945,132 | -0.16(-0.29%) |
Jun 10, 2015 | 55.22 | 56.00 | 55.22 | 55.90 | 2,979,200 | +0.62(+1.11%) |
Jun 09, 2015 | 55.15 | 55.41 | 55.03 | 55.28 | 2,807,935 | +0.05(+0.10%) |
Jun 08, 2015 | 55.26 | 55.78 | 55.19 | 55.23 | 4,365,969 | -0.18(-0.32%) |
Jun 05, 2015 | 55.15 | 55.63 | 55.03 | 55.41 | 2,631,264 | +0.16(+0.30%) |
Jun 04, 2015 | 55.38 | 55.60 | 55.05 | 55.24 | 3,882,582 | -0.63(-1.13%) |
Jun 03, 2015 | 55.27 | 56.30 | 54.92 | 55.87 | 8,145,208 | +1.03(+1.87%) |
Jun 02, 2015 | 55.06 | 55.39 | 54.78 | 54.84 | 3,541,536 | -0.24(-0.44%) |