Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.49 | 47.49 | 46.18 | 46.25 | 2,061,170 | -1.23(-2.60%) |
Aug 28, 2015 | 47.28 | 47.60 | 47.12 | 47.49 | 1,220,495 | +0.23(+0.49%) |
Aug 27, 2015 | 46.52 | 47.81 | 46.09 | 47.25 | 1,338,248 | +1.03(+2.23%) |
Aug 26, 2015 | 45.74 | 46.39 | 45.32 | 46.22 | 1,836,533 | +1.08(+2.39%) |
Aug 25, 2015 | 47.02 | 47.06 | 45.09 | 45.14 | 2,334,293 | -0.79(-1.72%) |
Aug 24, 2015 | 46.38 | 47.43 | 45.39 | 45.93 | 2,612,903 | -2.24(-4.65%) |
Aug 21, 2015 | 48.41 | 49.09 | 48.07 | 48.18 | 1,977,112 | -0.53(-1.08%) |
Aug 20, 2015 | 48.69 | 49.10 | 48.53 | 48.70 | 998,426 | -0.18(-0.36%) |
Aug 19, 2015 | 48.81 | 49.09 | 48.65 | 48.88 | 917,815 | -0.19(-0.39%) |
Aug 18, 2015 | 48.98 | 49.10 | 48.76 | 49.07 | 928,386 | +0.06(+0.12%) |
Aug 17, 2015 | 48.79 | 49.02 | 48.60 | 49.01 | 963,649 | +0.21(+0.43%) |
Aug 14, 2015 | 48.14 | 48.85 | 47.96 | 48.80 | 1,472,500 | +0.52(+1.07%) |
Aug 13, 2015 | 47.91 | 48.53 | 47.63 | 48.28 | 1,833,703 | +0.37(+0.76%) |
Aug 12, 2015 | 47.48 | 47.92 | 47.36 | 47.91 | 1,000,377 | +0.23(+0.49%) |
Aug 11, 2015 | 47.18 | 47.82 | 47.15 | 47.68 | 1,368,782 | +0.37(+0.79%) |
Aug 10, 2015 | 47.81 | 47.93 | 47.09 | 47.31 | 1,029,143 | -0.37(-0.78%) |
Aug 07, 2015 | 47.59 | 48.05 | 47.48 | 47.68 | 1,241,253 | +0.05(+0.11%) |
Aug 06, 2015 | 47.44 | 47.64 | 46.91 | 47.63 | 2,206,648 | +0.14(+0.29%) |
Aug 05, 2015 | 47.74 | 48.32 | 47.31 | 47.49 | 2,344,776 | -0.23(-0.49%) |
Aug 04, 2015 | 47.23 | 48.04 | 47.01 | 47.72 | 2,072,100 | +0.50(+1.05%) |
Aug 03, 2015 | 47.04 | 47.29 | 46.82 | 47.23 | 1,329,344 | +0.28(+0.59%) |
Jul 31, 2015 | 47.09 | 47.71 | 46.75 | 46.95 | 2,822,794 | -0.27(-0.57%) |
Jul 30, 2015 | 47.27 | 47.37 | 46.95 | 47.22 | 1,880,106 | -0.10(-0.22%) |
Jul 29, 2015 | 46.99 | 47.51 | 46.87 | 47.32 | 1,702,873 | +0.27(+0.57%) |
Jul 28, 2015 | 47.50 | 47.69 | 46.87 | 47.05 | 2,315,413 | -0.44(-0.92%) |
Jul 27, 2015 | 47.59 | 47.77 | 47.39 | 47.49 | 1,996,961 | -0.14(-0.29%) |
Jul 24, 2015 | 47.86 | 47.99 | 47.51 | 47.63 | 1,843,897 | -0.07(-0.15%) |
Jul 23, 2015 | 48.44 | 48.44 | 47.47 | 47.70 | 2,296,212 | -0.73(-1.51%) |
Jul 22, 2015 | 48.56 | 48.72 | 48.34 | 48.43 | 2,183,198 | -0.15(-0.30%) |
Jul 21, 2015 | 49.52 | 49.52 | 48.58 | 48.58 | 2,975,935 | -0.94(-1.89%) |
Jul 20, 2015 | 49.54 | 49.67 | 49.31 | 49.51 | 6,783,089 | +0.04(+0.07%) |
Jul 17, 2015 | 49.75 | 49.75 | 49.31 | 49.48 | 1,866,535 | -0.22(-0.44%) |
Jul 16, 2015 | 49.44 | 49.98 | 49.42 | 49.69 | 4,158,071 | +0.36(+0.73%) |
Jul 15, 2015 | 50.14 | 50.21 | 49.33 | 49.34 | 12,340,774 | -1.02(-2.02%) |
Jul 14, 2015 | 49.89 | 50.72 | 49.43 | 50.35 | 2,804,012 | +0.37(+0.75%) |
Jul 13, 2015 | 50.86 | 50.96 | 49.43 | 49.98 | 1,656,196 | -0.52(-1.03%) |
Jul 10, 2015 | 49.82 | 50.66 | 49.54 | 50.50 | 1,780,522 | +0.88(+1.77%) |
Jul 09, 2015 | 50.24 | 50.81 | 49.45 | 49.62 | 1,142,987 | -0.63(-1.25%) |
Jul 08, 2015 | 50.08 | 50.44 | 49.94 | 50.25 | 843,930 | -0.18(-0.35%) |
Jul 07, 2015 | 50.40 | 51.01 | 50.10 | 50.43 | 1,437,596 | +0.15(+0.29%) |
Jul 06, 2015 | 50.23 | 50.45 | 50.04 | 50.28 | 1,571,676 | -0.06(-0.12%) |
Jul 02, 2015 | 50.26 | 50.34 | 50.34 | 50.34 | 2,040,299 | +0.33(+0.66%) |
Jul 01, 2015 | 48.99 | 50.13 | 48.27 | 50.01 | 3,312,010 | +1.30(+2.67%) |
Jun 30, 2015 | 48.31 | 49.07 | 47.97 | 48.71 | 2,623,758 | +0.58(+1.20%) |
Jun 29, 2015 | 48.47 | 49.21 | 48.03 | 48.13 | 1,323,075 | -0.46(-0.95%) |
Jun 26, 2015 | 48.45 | 48.80 | 48.19 | 48.59 | 2,465,736 | +0.23(+0.47%) |
Jun 25, 2015 | 48.42 | 48.67 | 48.22 | 48.37 | 1,108,336 | -0.17(-0.35%) |
Jun 24, 2015 | 48.94 | 49.12 | 48.50 | 48.53 | 615,449 | -0.28(-0.57%) |
Jun 23, 2015 | 49.29 | 49.45 | 48.75 | 48.81 | 1,068,801 | -0.54(-1.10%) |
Jun 22, 2015 | 49.74 | 50.04 | 49.29 | 49.35 | 758,721 | -0.27(-0.54%) |
Jun 19, 2015 | 50.04 | 50.04 | 49.38 | 49.62 | 1,541,686 | -0.63(-1.25%) |
Jun 18, 2015 | 49.30 | 50.49 | 49.29 | 50.25 | 2,369,175 | +0.82(+1.66%) |
Jun 17, 2015 | 48.99 | 49.48 | 48.56 | 49.43 | 1,476,871 | +0.49(+1.00%) |
Jun 16, 2015 | 48.52 | 48.95 | 48.15 | 48.94 | 1,311,067 | +0.76(+1.58%) |
Jun 15, 2015 | 48.51 | 48.64 | 47.72 | 48.18 | 1,696,640 | -0.45(-0.92%) |
Jun 12, 2015 | 47.87 | 48.66 | 47.74 | 48.63 | 1,761,057 | +1.00(+2.10%) |
Jun 11, 2015 | 47.37 | 48.01 | 47.37 | 47.63 | 1,685,741 | +0.77(+1.64%) |
Jun 10, 2015 | 46.32 | 48.12 | 45.81 | 46.86 | 2,643,710 | +0.83(+1.80%) |
Jun 09, 2015 | 46.32 | 46.38 | 45.91 | 46.03 | 783,532 | -0.22(-0.48%) |
Jun 08, 2015 | 46.39 | 46.50 | 46.25 | 46.25 | 883,108 | -0.14(-0.30%) |
Jun 05, 2015 | 46.27 | 46.53 | 45.89 | 46.39 | 1,256,100 | -0.25(-0.54%) |
Jun 04, 2015 | 46.91 | 47.19 | 46.48 | 46.64 | 982,932 | -0.28(-0.60%) |
Jun 03, 2015 | 48.03 | 48.04 | 46.90 | 46.93 | 1,214,168 | -0.93(-1.94%) |
Jun 02, 2015 | 47.91 | 47.98 | 47.61 | 47.86 | 657,088 | -0.20(-0.42%) |