Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.84 | 45.88 | 44.88 | 44.94 | 5,242,711 | -1.07(-2.32%) |
Aug 28, 2015 | 46.12 | 46.34 | 45.65 | 46.00 | 2,605,053 | -0.11(-0.25%) |
Aug 27, 2015 | 45.34 | 46.41 | 45.05 | 46.12 | 3,110,244 | +1.15(+2.57%) |
Aug 26, 2015 | 44.20 | 45.08 | 43.42 | 44.96 | 4,386,449 | +1.48(+3.39%) |
Aug 25, 2015 | 45.40 | 45.66 | 43.43 | 43.49 | 4,571,269 | -0.99(-2.23%) |
Aug 24, 2015 | 44.15 | 51.70 | 39.04 | 44.48 | 4,168,825 | -2.44(-5.20%) |
Aug 21, 2015 | 47.79 | 47.84 | 46.92 | 46.92 | 4,087,140 | -0.99(-2.07%) |
Aug 20, 2015 | 48.06 | 48.35 | 47.69 | 47.91 | 2,638,250 | -0.32(-0.67%) |
Aug 19, 2015 | 48.72 | 48.86 | 47.98 | 48.23 | 3,318,147 | -0.78(-1.60%) |
Aug 18, 2015 | 48.88 | 48.88 | 48.72 | 49.01 | 2,365,958 | +0.11(+0.23%) |
Aug 17, 2015 | 48.64 | 48.93 | 48.34 | 48.90 | 2,393,632 | +0.25(+0.51%) |
Aug 14, 2015 | 48.36 | 48.66 | 47.94 | 48.65 | 1,553,429 | +0.21(+0.44%) |
Aug 13, 2015 | 48.28 | 48.89 | 47.94 | 48.44 | 1,759,240 | -0.03(-0.06%) |
Aug 12, 2015 | 48.49 | 48.49 | 47.74 | 48.47 | 3,382,023 | +0.30(+0.63%) |
Aug 11, 2015 | 47.44 | 48.32 | 47.31 | 48.16 | 2,421,790 | +0.69(+1.45%) |
Aug 10, 2015 | 47.55 | 47.74 | 47.25 | 47.48 | 1,806,008 | +0.05(+0.11%) |
Aug 07, 2015 | 47.12 | 47.43 | 46.66 | 47.43 | 1,446,203 | +0.27(+0.58%) |
Aug 06, 2015 | 46.87 | 47.17 | 46.27 | 47.16 | 2,414,912 | +0.17(+0.36%) |
Aug 05, 2015 | 47.14 | 47.37 | 46.70 | 46.99 | 2,193,166 | -0.04(-0.09%) |
Aug 04, 2015 | 47.50 | 47.90 | 46.95 | 47.03 | 2,081,100 | -0.60(-1.26%) |
Aug 03, 2015 | 47.30 | 47.78 | 47.23 | 47.63 | 1,465,730 | +0.45(+0.95%) |
Jul 31, 2015 | 47.26 | 47.92 | 47.11 | 47.18 | 2,603,740 | +0.33(+0.70%) |
Jul 30, 2015 | 46.78 | 47.34 | 46.70 | 46.85 | 3,642,044 | -0.10(-0.21%) |
Jul 29, 2015 | 47.17 | 47.31 | 46.09 | 46.95 | 3,451,272 | -0.28(-0.59%) |
Jul 28, 2015 | 47.51 | 48.57 | 47.04 | 47.23 | 1,952,639 | -0.10(-0.21%) |
Jul 27, 2015 | 47.14 | 47.60 | 47.14 | 47.33 | 2,377,930 | +0.30(+0.63%) |
Jul 24, 2015 | 46.95 | 47.14 | 46.79 | 47.04 | 3,757,696 | +0.03(+0.07%) |
Jul 23, 2015 | 47.46 | 47.57 | 46.81 | 47.00 | 2,300,893 | -0.52(-1.09%) |
Jul 22, 2015 | 47.26 | 47.75 | 47.25 | 47.52 | 1,350,052 | +0.37(+0.78%) |
Jul 21, 2015 | 47.44 | 47.88 | 47.12 | 47.16 | 1,721,911 | -0.32(-0.68%) |
Jul 20, 2015 | 46.99 | 47.53 | 46.93 | 47.48 | 1,712,751 | +0.35(+0.74%) |
Jul 17, 2015 | 47.30 | 47.53 | 46.85 | 47.13 | 1,843,266 | -0.21(-0.45%) |
Jul 16, 2015 | 47.28 | 47.62 | 47.14 | 47.34 | 1,934,924 | +0.20(+0.41%) |
Jul 15, 2015 | 47.16 | 47.40 | 46.88 | 47.15 | 2,440,880 | -0.03(-0.07%) |
Jul 14, 2015 | 47.02 | 47.46 | 46.85 | 47.18 | 1,878,969 | +0.24(+0.51%) |
Jul 13, 2015 | 47.28 | 47.75 | 46.66 | 46.94 | 2,700,163 | -0.16(-0.33%) |
Jul 10, 2015 | 46.94 | 47.47 | 46.88 | 47.10 | 2,313,213 | +0.31(+0.66%) |
Jul 09, 2015 | 46.88 | 47.21 | 46.69 | 46.79 | 2,718,593 | +0.07(+0.15%) |
Jul 08, 2015 | 46.75 | 46.93 | 46.64 | 46.72 | 2,878,715 | +0.00(+0.00%) |
Jul 07, 2015 | 46.30 | 46.94 | 46.12 | 46.72 | 3,772,193 | +0.72(+1.56%) |
Jul 06, 2015 | 45.55 | 46.01 | 45.55 | 46.00 | 2,912,276 | +0.22(+0.48%) |
Jul 02, 2015 | 45.52 | 45.78 | 45.78 | 45.78 | 4,376,260 | +0.60(+1.33%) |
Jul 01, 2015 | 44.46 | 45.19 | 44.17 | 45.18 | 3,071,078 | +0.93(+2.09%) |
Jun 30, 2015 | 44.85 | 44.85 | 44.11 | 44.25 | 2,873,728 | +0.03(+0.07%) |
Jun 29, 2015 | 44.94 | 45.28 | 44.18 | 44.22 | 3,123,367 | -0.68(-1.52%) |
Jun 26, 2015 | 44.46 | 45.15 | 44.26 | 44.90 | 2,859,811 | +0.35(+0.78%) |
Jun 25, 2015 | 45.01 | 45.19 | 44.54 | 44.56 | 2,285,806 | -0.44(-0.98%) |
Jun 24, 2015 | 44.99 | 45.24 | 44.89 | 45.00 | 2,777,867 | +0.06(+0.13%) |
Jun 23, 2015 | 45.62 | 45.69 | 44.80 | 44.94 | 3,437,296 | -0.72(-1.58%) |
Jun 22, 2015 | 46.47 | 46.56 | 45.62 | 45.66 | 3,002,165 | -0.69(-1.50%) |
Jun 19, 2015 | 46.79 | 46.95 | 46.34 | 46.35 | 3,952,584 | -0.44(-0.94%) |
Jun 18, 2015 | 46.01 | 47.26 | 46.01 | 46.79 | 4,375,478 | +0.69(+1.49%) |
Jun 17, 2015 | 45.56 | 46.16 | 45.07 | 46.10 | 3,006,214 | +0.64(+1.40%) |
Jun 16, 2015 | 44.82 | 45.55 | 44.59 | 45.47 | 3,221,457 | +0.71(+1.58%) |
Jun 15, 2015 | 44.69 | 44.83 | 44.40 | 44.76 | 2,653,909 | -0.02(-0.04%) |
Jun 12, 2015 | 44.82 | 45.03 | 44.63 | 44.78 | 1,810,477 | -0.02(-0.06%) |
Jun 11, 2015 | 44.65 | 45.10 | 44.63 | 44.80 | 2,739,009 | +0.44(+0.99%) |
Jun 10, 2015 | 44.06 | 44.64 | 43.84 | 44.36 | 3,028,844 | +0.09(+0.21%) |
Jun 09, 2015 | 44.42 | 44.61 | 44.10 | 44.27 | 2,289,697 | -0.25(-0.56%) |
Jun 08, 2015 | 44.77 | 44.87 | 44.40 | 44.52 | 4,450,603 | -0.22(-0.49%) |
Jun 05, 2015 | 44.56 | 45.32 | 44.25 | 44.74 | 3,250,119 | -0.25(-0.56%) |
Jun 04, 2015 | 44.88 | 45.22 | 44.74 | 44.99 | 2,319,816 | -0.01(-0.03%) |
Jun 03, 2015 | 46.18 | 46.18 | 44.82 | 45.00 | 3,671,020 | -1.18(-2.55%) |
Jun 02, 2015 | 46.74 | 46.81 | 45.97 | 46.18 | 1,821,746 | -0.77(-1.64%) |