Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,607,057 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.39 | 4,360,813 | -0.26(-0.56%) |
Aug 27, 2015 | 45.38 | 45.59 | 44.79 | 45.65 | 3,724,912 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,831 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.34 | 43.39 | 5,357,591 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,829 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.94 | 13,961,038 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,876 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,213 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.94 | 4,364,634 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,544 | +0.72(+1.45%) |
Aug 14, 2015 | 49.57 | 49.87 | 49.12 | 49.36 | 2,948,221 | +0.08(+0.17%) |
Aug 13, 2015 | 49.01 | 49.74 | 48.91 | 49.28 | 2,834,182 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,864 | -0.24(-0.48%) |
Aug 11, 2015 | 49.11 | 49.69 | 49.01 | 49.45 | 1,845,235 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.67 | 49.22 | 49.37 | 1,966,533 | +0.61(+1.24%) |
Aug 07, 2015 | 49.12 | 49.22 | 48.16 | 48.77 | 2,569,571 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.22 | 2,723,077 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,555 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,802 | +0.15(+0.30%) |
Aug 03, 2015 | 48.93 | 49.11 | 48.48 | 48.73 | 1,344,770 | -0.12(-0.24%) |
Jul 31, 2015 | 48.71 | 48.90 | 48.30 | 48.85 | 1,300,416 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.98 | 48.47 | 1,098,255 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.56 | 47.75 | 48.51 | 2,081,636 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,104 | -0.06(-0.13%) |
Jul 27, 2015 | 48.21 | 48.42 | 47.73 | 47.86 | 1,930,307 | -0.56(-1.16%) |
Jul 24, 2015 | 48.67 | 48.74 | 48.29 | 48.42 | 1,638,309 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,992 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.65 | 48.96 | 2,332,377 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.90 | 48.18 | 48.57 | 1,853,652 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.54 | 1,613,043 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,913,023 | -0.63(-1.30%) |
Jul 16, 2015 | 48.43 | 48.70 | 48.08 | 48.66 | 1,988,788 | +0.59(+1.22%) |
Jul 15, 2015 | 48.11 | 48.47 | 47.86 | 48.08 | 2,198,644 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.63 | 48.18 | 2,771,346 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,278 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.86 | 46.40 | 46.73 | 2,277,648 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.86 | 46.19 | 46.24 | 2,716,590 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,700 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.52 | 45.53 | 46.47 | 3,294,899 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.06 | 44.90 | 45.82 | 2,658,463 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,770 | -0.07(-0.16%) |
Jul 01, 2015 | 44.99 | 45.48 | 44.86 | 45.38 | 2,095,612 | +0.72(+1.60%) |
Jun 30, 2015 | 45.10 | 45.28 | 44.36 | 44.67 | 2,522,286 | +0.06(+0.13%) |
Jun 29, 2015 | 45.86 | 45.94 | 44.57 | 44.61 | 2,172,702 | -1.59(-3.43%) |
Jun 26, 2015 | 45.97 | 46.47 | 45.81 | 46.19 | 2,095,065 | +0.44(+0.96%) |
Jun 25, 2015 | 46.18 | 46.20 | 45.75 | 45.75 | 1,608,602 | -0.27(-0.58%) |
Jun 24, 2015 | 45.81 | 46.59 | 45.81 | 46.02 | 1,866,498 | -0.42(-0.91%) |
Jun 23, 2015 | 46.14 | 46.49 | 46.05 | 46.44 | 1,838,388 | +0.21(+0.46%) |
Jun 22, 2015 | 46.62 | 46.66 | 46.17 | 46.23 | 1,697,167 | -0.15(-0.32%) |
Jun 19, 2015 | 46.05 | 46.62 | 45.80 | 46.38 | 4,297,678 | +0.29(+0.63%) |
Jun 18, 2015 | 45.60 | 46.18 | 45.58 | 46.09 | 2,021,529 | +0.67(+1.47%) |
Jun 17, 2015 | 45.07 | 45.58 | 44.95 | 45.42 | 2,307,371 | +0.24(+0.53%) |
Jun 16, 2015 | 44.60 | 45.19 | 44.53 | 45.18 | 1,729,083 | +0.44(+0.99%) |
Jun 15, 2015 | 44.31 | 44.78 | 43.99 | 44.74 | 2,069,864 | +0.15(+0.33%) |
Jun 12, 2015 | 44.55 | 45.10 | 44.35 | 44.59 | 2,060,568 | -0.37(-0.82%) |
Jun 11, 2015 | 45.08 | 45.33 | 44.84 | 44.96 | 3,370,612 | +0.01(+0.03%) |
Jun 10, 2015 | 44.87 | 45.10 | 44.64 | 44.95 | 2,125,075 | +0.15(+0.34%) |
Jun 09, 2015 | 44.78 | 44.98 | 44.54 | 44.80 | 3,015,364 | -0.04(-0.08%) |
Jun 08, 2015 | 44.81 | 45.27 | 44.70 | 44.83 | 2,897,003 | -0.01(-0.02%) |
Jun 05, 2015 | 44.70 | 45.16 | 44.57 | 44.84 | 2,625,005 | -0.01(-0.03%) |
Jun 04, 2015 | 44.67 | 45.17 | 44.67 | 44.85 | 2,920,331 | -0.15(-0.33%) |
Jun 03, 2015 | 44.67 | 45.05 | 44.35 | 45.00 | 2,027,168 | +0.55(+1.24%) |
Jun 02, 2015 | 44.25 | 44.80 | 44.10 | 44.45 | 2,233,943 | +0.21(+0.48%) |