Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.29 | 46.41 | 44.48 | 46.11 | 52,141,532 | +0.47(+1.03%) |
Aug 28, 2015 | 44.47 | 46.10 | 44.45 | 45.64 | 45,328,964 | +1.01(+2.27%) |
Aug 27, 2015 | 43.51 | 44.73 | 43.35 | 44.62 | 46,447,616 | +2.10(+4.95%) |
Aug 26, 2015 | 42.15 | 42.57 | 41.33 | 42.52 | 57,236,168 | +1.42(+3.44%) |
Aug 25, 2015 | 43.54 | 43.54 | 41.07 | 41.11 | 39,899,092 | -0.60(-1.45%) |
Aug 24, 2015 | 41.50 | 43.44 | 40.77 | 41.71 | 61,951,168 | -2.37(-5.37%) |
Aug 21, 2015 | 45.21 | 45.71 | 44.05 | 44.08 | 36,622,612 | -1.60(-3.50%) |
Aug 20, 2015 | 46.60 | 46.92 | 45.67 | 45.67 | 36,500,240 | -1.06(-2.26%) |
Aug 19, 2015 | 47.79 | 47.87 | 46.51 | 46.73 | 29,074,740 | -1.33(-2.76%) |
Aug 18, 2015 | 48.14 | 48.27 | 47.82 | 48.05 | 15,938,684 | -0.18(-0.37%) |
Aug 17, 2015 | 47.89 | 48.47 | 47.73 | 48.23 | 13,732,710 | +0.10(+0.22%) |
Aug 14, 2015 | 48.34 | 48.67 | 48.02 | 48.13 | 17,462,830 | -0.10(-0.22%) |
Aug 13, 2015 | 48.66 | 48.84 | 48.17 | 48.23 | 28,543,732 | -0.74(-1.52%) |
Aug 12, 2015 | 47.94 | 49.10 | 47.66 | 48.98 | 33,831,396 | +0.87(+1.82%) |
Aug 11, 2015 | 47.05 | 48.15 | 46.96 | 48.10 | 30,327,416 | +0.09(+0.19%) |
Aug 10, 2015 | 46.62 | 48.05 | 46.62 | 48.01 | 28,013,224 | +1.49(+3.19%) |
Aug 07, 2015 | 47.18 | 47.55 | 46.36 | 46.53 | 24,609,324 | -0.85(-1.79%) |
Aug 06, 2015 | 46.35 | 47.50 | 46.01 | 47.37 | 33,506,198 | +0.74(+1.59%) |
Aug 05, 2015 | 47.35 | 47.87 | 46.58 | 46.63 | 26,614,736 | -0.35(-0.75%) |
Aug 04, 2015 | 47.35 | 47.72 | 46.78 | 46.98 | 18,382,808 | -0.16(-0.34%) |
Aug 03, 2015 | 47.64 | 47.94 | 47.05 | 47.14 | 24,384,392 | -1.01(-2.10%) |
Jul 31, 2015 | 48.81 | 48.88 | 48.08 | 48.16 | 31,391,766 | -1.08(-2.19%) |
Jul 30, 2015 | 49.48 | 49.62 | 49.02 | 49.23 | 18,191,468 | -0.35(-0.70%) |
Jul 29, 2015 | 48.79 | 49.63 | 48.65 | 49.58 | 33,749,528 | +0.67(+1.36%) |
Jul 28, 2015 | 47.62 | 49.18 | 47.59 | 48.91 | 27,283,314 | +1.36(+2.86%) |
Jul 27, 2015 | 47.63 | 48.12 | 47.35 | 47.55 | 24,774,046 | -0.69(-1.44%) |
Jul 24, 2015 | 49.19 | 49.21 | 48.07 | 48.25 | 18,086,502 | -0.94(-1.92%) |
Jul 23, 2015 | 49.28 | 49.59 | 48.82 | 49.19 | 16,257,459 | -0.04(-0.08%) |
Jul 22, 2015 | 49.43 | 49.73 | 49.13 | 49.23 | 21,911,180 | -0.40(-0.81%) |
Jul 21, 2015 | 49.73 | 50.13 | 49.48 | 49.64 | 15,296,447 | +0.02(+0.04%) |
Jul 20, 2015 | 50.37 | 50.38 | 49.55 | 49.62 | 19,929,570 | -0.67(-1.33%) |
Jul 17, 2015 | 50.85 | 50.85 | 50.12 | 50.28 | 20,307,974 | -0.62(-1.21%) |
Jul 16, 2015 | 51.12 | 51.27 | 50.80 | 50.90 | 11,319,628 | +0.07(+0.14%) |
Jul 15, 2015 | 51.48 | 51.73 | 50.65 | 50.83 | 18,308,668 | -0.91(-1.76%) |
Jul 14, 2015 | 51.23 | 51.95 | 51.20 | 51.74 | 18,229,664 | +0.37(+0.72%) |
Jul 13, 2015 | 51.18 | 51.50 | 51.05 | 51.37 | 20,683,688 | +0.36(+0.71%) |
Jul 10, 2015 | 51.04 | 51.36 | 50.76 | 51.01 | 19,089,638 | +0.28(+0.55%) |
Jul 09, 2015 | 51.17 | 51.39 | 50.73 | 50.73 | 17,222,278 | +0.26(+0.51%) |
Jul 08, 2015 | 51.16 | 51.52 | 50.27 | 50.48 | 23,764,656 | -1.04(-2.02%) |
Jul 07, 2015 | 50.85 | 51.70 | 50.27 | 51.52 | 29,799,884 | +0.47(+0.91%) |
Jul 06, 2015 | 51.05 | 51.54 | 50.84 | 51.05 | 19,461,560 | -0.68(-1.31%) |
Jul 02, 2015 | 51.64 | 51.73 | 51.73 | 51.73 | 13,974,958 | +0.23(+0.44%) |
Jul 01, 2015 | 52.27 | 52.29 | 51.30 | 51.50 | 20,039,114 | -0.67(-1.28%) |
Jun 30, 2015 | 52.29 | 52.37 | 51.84 | 52.17 | 21,856,062 | +0.36(+0.70%) |
Jun 29, 2015 | 52.14 | 52.47 | 51.77 | 51.81 | 20,021,528 | -1.00(-1.89%) |
Jun 26, 2015 | 52.59 | 52.82 | 52.29 | 52.81 | 16,960,252 | +0.17(+0.33%) |
Jun 25, 2015 | 53.16 | 53.22 | 52.62 | 52.63 | 12,513,055 | -0.54(-1.02%) |
Jun 24, 2015 | 53.39 | 53.69 | 53.16 | 53.18 | 9,793,584 | -0.33(-0.62%) |
Jun 23, 2015 | 53.26 | 53.61 | 53.20 | 53.51 | 10,254,404 | +0.17(+0.33%) |
Jun 22, 2015 | 53.17 | 53.38 | 52.93 | 53.34 | 15,238,752 | +0.65(+1.23%) |
Jun 19, 2015 | 52.95 | 53.17 | 52.67 | 52.69 | 24,830,074 | -0.49(-0.93%) |
Jun 18, 2015 | 53.38 | 53.63 | 53.14 | 53.18 | 18,378,318 | -0.03(-0.06%) |
Jun 17, 2015 | 53.63 | 53.87 | 52.95 | 53.22 | 15,102,571 | -0.13(-0.25%) |
Jun 16, 2015 | 53.03 | 53.36 | 52.78 | 53.35 | 13,077,556 | +0.41(+0.78%) |
Jun 15, 2015 | 52.69 | 53.14 | 52.54 | 52.94 | 11,710,294 | -0.12(-0.23%) |
Jun 12, 2015 | 53.36 | 53.40 | 52.97 | 53.06 | 15,234,232 | -0.60(-1.12%) |
Jun 11, 2015 | 54.00 | 54.09 | 53.61 | 53.66 | 12,205,116 | -0.24(-0.45%) |
Jun 10, 2015 | 53.90 | 54.05 | 53.71 | 53.90 | 14,189,578 | +0.66(+1.23%) |
Jun 09, 2015 | 53.58 | 53.91 | 53.23 | 53.25 | 16,000,551 | -0.01(-0.01%) |
Jun 08, 2015 | 53.35 | 53.66 | 53.13 | 53.25 | 14,078,098 | -0.30(-0.57%) |
Jun 05, 2015 | 52.94 | 54.04 | 52.92 | 53.56 | 27,491,028 | +0.37(+0.70%) |
Jun 04, 2015 | 53.63 | 53.74 | 53.14 | 53.18 | 23,123,268 | -0.73(-1.36%) |
Jun 03, 2015 | 54.12 | 54.52 | 53.84 | 53.91 | 12,529,679 | -0.37(-0.69%) |
Jun 02, 2015 | 54.08 | 54.55 | 53.79 | 54.29 | 14,767,810 | +0.37(+0.69%) |