Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.72 | 45.98 | 44.69 | 44.84 | 7,524,719 | -0.86(-1.88%) |
Aug 28, 2015 | 45.40 | 46.03 | 45.06 | 45.70 | 7,064,503 | -0.16(-0.35%) |
Aug 27, 2015 | 45.62 | 45.90 | 44.85 | 45.86 | 9,877,107 | +0.60(+1.32%) |
Aug 26, 2015 | 44.72 | 45.33 | 43.54 | 45.26 | 13,590,320 | +1.62(+3.71%) |
Aug 25, 2015 | 45.38 | 45.64 | 43.64 | 43.64 | 10,803,632 | -0.58(-1.31%) |
Aug 24, 2015 | 43.72 | 45.95 | 39.07 | 44.22 | 20,179,116 | -1.82(-3.96%) |
Aug 21, 2015 | 46.94 | 47.37 | 46.00 | 46.04 | 9,969,258 | -1.24(-2.62%) |
Aug 20, 2015 | 47.87 | 48.09 | 47.28 | 47.28 | 7,074,628 | -1.06(-2.20%) |
Aug 19, 2015 | 47.70 | 48.98 | 47.67 | 48.34 | 6,957,672 | -0.12(-0.25%) |
Aug 18, 2015 | 47.88 | 48.72 | 47.85 | 48.46 | 10,600,356 | +0.61(+1.28%) |
Aug 17, 2015 | 47.28 | 47.96 | 47.18 | 47.85 | 5,297,127 | +0.29(+0.62%) |
Aug 14, 2015 | 47.08 | 47.71 | 47.05 | 47.56 | 8,038,478 | +0.50(+1.06%) |
Aug 13, 2015 | 47.05 | 47.27 | 46.59 | 47.06 | 4,890,101 | +0.02(+0.05%) |
Aug 12, 2015 | 46.98 | 47.20 | 46.19 | 47.04 | 9,002,764 | -0.20(-0.43%) |
Aug 11, 2015 | 47.81 | 48.09 | 47.02 | 47.24 | 7,174,267 | -0.93(-1.93%) |
Aug 10, 2015 | 48.23 | 48.52 | 48.13 | 48.17 | 7,535,485 | +0.36(+0.76%) |
Aug 07, 2015 | 47.88 | 47.94 | 46.87 | 47.81 | 9,846,768 | -0.10(-0.20%) |
Aug 06, 2015 | 49.11 | 49.21 | 47.76 | 47.91 | 6,277,067 | -1.15(-2.34%) |
Aug 05, 2015 | 49.09 | 49.37 | 49.05 | 49.05 | 5,176,560 | +0.17(+0.34%) |
Aug 04, 2015 | 49.36 | 49.42 | 48.74 | 48.89 | 5,158,572 | -0.38(-0.77%) |
Aug 03, 2015 | 49.72 | 49.86 | 48.77 | 49.26 | 6,116,557 | -0.23(-0.46%) |
Jul 31, 2015 | 48.86 | 50.35 | 48.74 | 49.49 | 10,551,206 | +0.89(+1.83%) |
Jul 30, 2015 | 48.67 | 48.88 | 48.12 | 48.60 | 5,528,442 | -0.32(-0.66%) |
Jul 29, 2015 | 49.00 | 49.10 | 48.49 | 48.92 | 6,526,186 | +0.17(+0.36%) |
Jul 28, 2015 | 48.59 | 48.80 | 48.34 | 48.75 | 12,166,594 | +0.27(+0.56%) |
Jul 27, 2015 | 49.53 | 49.53 | 48.47 | 48.48 | 12,251,940 | -1.27(-2.55%) |
Jul 24, 2015 | 51.32 | 51.32 | 49.75 | 49.75 | 9,107,624 | -1.70(-3.31%) |
Jul 23, 2015 | 52.52 | 52.52 | 51.07 | 51.45 | 11,866,345 | -0.85(-1.63%) |
Jul 22, 2015 | 51.86 | 52.44 | 51.62 | 52.30 | 10,326,656 | +0.38(+0.73%) |
Jul 21, 2015 | 52.86 | 52.93 | 51.92 | 51.92 | 8,100,070 | -0.83(-1.57%) |
Jul 20, 2015 | 53.11 | 53.18 | 52.57 | 52.75 | 6,310,919 | +0.51(+0.98%) |
Jul 17, 2015 | 52.22 | 52.29 | 51.94 | 52.24 | 4,672,461 | -0.07(-0.13%) |
Jul 16, 2015 | 52.54 | 52.74 | 52.29 | 52.31 | 5,490,653 | +0.08(+0.14%) |
Jul 15, 2015 | 52.74 | 53.09 | 52.09 | 52.23 | 6,920,882 | -0.59(-1.11%) |
Jul 14, 2015 | 52.52 | 52.99 | 52.36 | 52.82 | 4,703,485 | +0.30(+0.57%) |
Jul 13, 2015 | 52.51 | 52.66 | 52.22 | 52.52 | 6,065,134 | +0.29(+0.56%) |
Jul 10, 2015 | 51.77 | 52.39 | 51.57 | 52.23 | 8,121,953 | +1.04(+2.03%) |
Jul 09, 2015 | 51.61 | 51.76 | 51.19 | 51.19 | 6,570,378 | +0.11(+0.22%) |
Jul 08, 2015 | 51.18 | 51.48 | 50.86 | 51.07 | 8,195,729 | -0.37(-0.72%) |
Jul 07, 2015 | 51.19 | 51.56 | 50.58 | 51.44 | 6,342,486 | +0.55(+1.08%) |
Jul 06, 2015 | 50.64 | 51.41 | 50.52 | 50.89 | 7,821,216 | +0.02(+0.03%) |
Jul 02, 2015 | 51.17 | 50.88 | 50.88 | 50.88 | 6,902,648 | -0.14(-0.28%) |
Jul 01, 2015 | 50.10 | 51.05 | 50.03 | 51.02 | 9,929,086 | +1.13(+2.27%) |
Jun 30, 2015 | 49.96 | 50.02 | 49.44 | 49.89 | 8,316,866 | +0.43(+0.86%) |
Jun 29, 2015 | 50.41 | 50.60 | 49.41 | 49.46 | 6,282,589 | -1.18(-2.32%) |
Jun 26, 2015 | 50.26 | 50.74 | 50.19 | 50.64 | 23,044,610 | +0.52(+1.05%) |
Jun 25, 2015 | 50.23 | 50.68 | 50.04 | 50.11 | 6,798,845 | +0.02(+0.04%) |
Jun 24, 2015 | 50.45 | 50.52 | 50.02 | 50.09 | 5,474,554 | -0.39(-0.77%) |
Jun 23, 2015 | 50.41 | 51.09 | 50.35 | 50.48 | 7,521,880 | +0.20(+0.40%) |
Jun 22, 2015 | 50.47 | 50.78 | 50.18 | 50.28 | 5,771,094 | +0.19(+0.39%) |
Jun 19, 2015 | 49.85 | 50.56 | 49.85 | 50.08 | 11,247,048 | +0.13(+0.27%) |
Jun 18, 2015 | 49.72 | 50.40 | 49.72 | 49.95 | 7,316,514 | +0.24(+0.48%) |
Jun 17, 2015 | 49.27 | 49.86 | 49.12 | 49.71 | 8,579,709 | +0.25(+0.50%) |
Jun 16, 2015 | 49.09 | 49.48 | 48.82 | 49.46 | 4,468,047 | +0.41(+0.84%) |
Jun 15, 2015 | 48.66 | 49.33 | 48.18 | 49.05 | 8,104,442 | +0.10(+0.21%) |
Jun 12, 2015 | 49.25 | 49.45 | 48.65 | 48.94 | 8,438,267 | -0.43(-0.87%) |
Jun 11, 2015 | 49.32 | 49.48 | 49.14 | 49.37 | 8,145,297 | +0.24(+0.49%) |
Jun 10, 2015 | 48.97 | 49.40 | 48.77 | 49.13 | 10,746,249 | +0.34(+0.69%) |
Jun 09, 2015 | 48.93 | 49.05 | 48.66 | 48.79 | 9,515,249 | -0.18(-0.37%) |
Jun 08, 2015 | 49.37 | 49.51 | 48.85 | 48.97 | 9,255,856 | -0.66(-1.33%) |
Jun 05, 2015 | 49.15 | 49.68 | 48.76 | 49.63 | 10,266,645 | +0.32(+0.65%) |
Jun 04, 2015 | 49.00 | 50.06 | 48.87 | 49.31 | 14,281,325 | +0.05(+0.11%) |
Jun 03, 2015 | 49.22 | 49.66 | 49.05 | 49.26 | 7,580,020 | -0.07(-0.15%) |
Jun 02, 2015 | 49.90 | 49.90 | 48.94 | 49.33 | 13,230,915 | -0.51(-1.02%) |