Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.04 | 46.12 | 45.17 | 45.69 | 3,058,590 | -0.50(-1.08%) |
Aug 28, 2015 | 46.12 | 46.43 | 45.52 | 46.19 | 3,294,878 | -0.22(-0.47%) |
Aug 27, 2015 | 46.36 | 46.57 | 45.88 | 46.41 | 3,278,900 | +0.31(+0.66%) |
Aug 26, 2015 | 45.65 | 46.26 | 45.18 | 46.10 | 3,322,108 | +0.93(+2.06%) |
Aug 25, 2015 | 46.33 | 46.98 | 45.14 | 45.17 | 3,901,535 | -0.85(-1.85%) |
Aug 24, 2015 | 46.78 | 47.55 | 45.75 | 46.02 | 5,603,173 | -1.95(-4.07%) |
Aug 21, 2015 | 48.38 | 48.66 | 47.95 | 47.98 | 2,976,934 | -0.55(-1.14%) |
Aug 20, 2015 | 48.31 | 48.88 | 48.19 | 48.53 | 2,424,903 | -0.04(-0.07%) |
Aug 19, 2015 | 48.15 | 48.68 | 47.89 | 48.56 | 2,026,166 | +0.26(+0.54%) |
Aug 18, 2015 | 48.37 | 48.42 | 48.11 | 48.30 | 2,319,759 | -0.15(-0.30%) |
Aug 17, 2015 | 48.59 | 48.69 | 48.19 | 48.45 | 2,294,217 | +0.03(+0.06%) |
Aug 14, 2015 | 47.95 | 48.45 | 47.74 | 48.42 | 2,874,470 | +0.29(+0.60%) |
Aug 13, 2015 | 47.68 | 48.27 | 47.30 | 48.13 | 2,703,001 | +0.23(+0.48%) |
Aug 12, 2015 | 47.20 | 48.16 | 47.11 | 47.90 | 4,413,637 | +0.54(+1.14%) |
Aug 11, 2015 | 46.90 | 47.70 | 46.78 | 47.36 | 3,267,741 | +0.50(+1.07%) |
Aug 10, 2015 | 46.94 | 47.46 | 46.68 | 46.86 | 3,592,410 | +0.00(+0.00%) |
Aug 07, 2015 | 45.53 | 47.00 | 45.44 | 46.86 | 4,815,940 | +1.03(+2.24%) |
Aug 06, 2015 | 45.58 | 45.84 | 45.05 | 45.83 | 3,945,983 | +0.22(+0.49%) |
Aug 05, 2015 | 45.60 | 45.76 | 45.35 | 45.61 | 1,847,584 | +0.12(+0.27%) |
Aug 04, 2015 | 45.78 | 45.83 | 45.38 | 45.48 | 2,760,469 | -0.40(-0.86%) |
Aug 03, 2015 | 45.82 | 46.22 | 45.67 | 45.88 | 2,181,160 | +0.14(+0.31%) |
Jul 31, 2015 | 45.74 | 46.15 | 45.64 | 45.74 | 2,969,206 | +0.32(+0.70%) |
Jul 30, 2015 | 44.69 | 45.56 | 44.60 | 45.42 | 2,647,483 | +0.58(+1.30%) |
Jul 29, 2015 | 44.50 | 44.95 | 44.09 | 44.84 | 4,525,816 | +0.32(+0.71%) |
Jul 28, 2015 | 44.26 | 44.56 | 44.12 | 44.52 | 2,370,637 | +0.20(+0.45%) |
Jul 27, 2015 | 43.87 | 44.64 | 43.80 | 44.32 | 3,242,569 | +0.52(+1.18%) |
Jul 24, 2015 | 43.92 | 44.00 | 43.52 | 43.80 | 3,486,586 | -0.18(-0.41%) |
Jul 23, 2015 | 44.64 | 44.71 | 43.50 | 43.98 | 3,876,748 | -0.76(-1.69%) |
Jul 22, 2015 | 44.22 | 44.82 | 44.10 | 44.74 | 3,817,701 | +0.52(+1.17%) |
Jul 21, 2015 | 44.08 | 44.23 | 43.73 | 44.22 | 3,864,211 | +0.06(+0.13%) |
Jul 20, 2015 | 44.02 | 44.18 | 43.78 | 44.16 | 2,428,350 | +0.07(+0.16%) |
Jul 17, 2015 | 44.23 | 44.33 | 43.94 | 44.09 | 2,924,817 | -0.30(-0.68%) |
Jul 16, 2015 | 43.86 | 44.46 | 43.75 | 44.39 | 2,224,540 | +0.67(+1.53%) |
Jul 15, 2015 | 43.46 | 43.72 | 43.21 | 43.72 | 1,657,028 | +0.27(+0.61%) |
Jul 14, 2015 | 43.63 | 43.93 | 43.34 | 43.46 | 2,997,684 | -0.19(-0.44%) |
Jul 13, 2015 | 43.87 | 44.14 | 43.48 | 43.65 | 2,675,609 | -0.09(-0.20%) |
Jul 10, 2015 | 43.46 | 44.20 | 43.30 | 43.74 | 2,862,624 | +0.23(+0.53%) |
Jul 09, 2015 | 44.07 | 44.15 | 43.28 | 43.51 | 2,598,740 | -0.53(-1.21%) |
Jul 08, 2015 | 43.94 | 44.31 | 43.70 | 44.04 | 3,539,177 | +0.11(+0.25%) |
Jul 07, 2015 | 43.03 | 44.23 | 43.01 | 43.93 | 6,711,038 | +1.06(+2.48%) |
Jul 06, 2015 | 42.51 | 42.91 | 42.39 | 42.87 | 3,428,885 | +0.33(+0.78%) |
Jul 02, 2015 | 42.13 | 42.54 | 42.54 | 42.54 | 2,611,821 | +0.62(+1.48%) |
Jul 01, 2015 | 41.58 | 41.97 | 41.51 | 41.92 | 2,575,465 | +0.29(+0.69%) |
Jun 30, 2015 | 41.92 | 42.00 | 41.44 | 41.63 | 3,646,949 | -0.18(-0.43%) |
Jun 29, 2015 | 41.94 | 42.36 | 41.79 | 41.81 | 3,297,819 | +0.02(+0.05%) |
Jun 26, 2015 | 41.32 | 41.90 | 41.12 | 41.79 | 2,758,717 | +0.43(+1.04%) |
Jun 25, 2015 | 41.69 | 41.71 | 41.28 | 41.36 | 3,682,673 | -0.24(-0.59%) |
Jun 24, 2015 | 41.74 | 41.95 | 41.46 | 41.60 | 2,458,481 | -0.17(-0.40%) |
Jun 23, 2015 | 42.13 | 42.18 | 41.61 | 41.77 | 2,351,637 | -0.47(-1.11%) |
Jun 22, 2015 | 42.41 | 42.54 | 42.12 | 42.23 | 2,342,990 | -0.19(-0.46%) |
Jun 19, 2015 | 42.62 | 42.84 | 42.40 | 42.43 | 3,589,401 | -0.15(-0.35%) |
Jun 18, 2015 | 41.92 | 42.69 | 41.92 | 42.58 | 4,382,380 | +0.69(+1.65%) |
Jun 17, 2015 | 41.31 | 41.94 | 41.31 | 41.89 | 2,834,242 | +0.50(+1.22%) |
Jun 16, 2015 | 41.08 | 41.42 | 40.90 | 41.38 | 2,382,351 | +0.24(+0.58%) |
Jun 15, 2015 | 41.63 | 41.63 | 41.06 | 41.15 | 3,514,389 | -0.24(-0.57%) |
Jun 12, 2015 | 41.61 | 41.78 | 41.37 | 41.38 | 1,810,453 | -0.36(-0.86%) |
Jun 11, 2015 | 41.83 | 42.02 | 41.59 | 41.74 | 3,113,869 | +0.21(+0.50%) |
Jun 10, 2015 | 42.38 | 42.52 | 41.34 | 41.54 | 6,860,005 | -0.50(-1.18%) |
Jun 09, 2015 | 42.14 | 42.43 | 41.26 | 42.03 | 9,254,246 | -0.06(-0.15%) |
Jun 08, 2015 | 42.36 | 42.64 | 42.02 | 42.10 | 4,621,745 | -0.06(-0.14%) |
Jun 05, 2015 | 42.69 | 42.73 | 42.09 | 42.15 | 5,209,954 | -0.78(-1.81%) |
Jun 04, 2015 | 42.79 | 43.21 | 42.79 | 42.93 | 2,350,950 | -0.06(-0.13%) |
Jun 03, 2015 | 43.79 | 43.84 | 42.82 | 42.99 | 3,524,707 | -0.95(-2.16%) |
Jun 02, 2015 | 44.24 | 44.24 | 43.51 | 43.94 | 3,421,215 | -0.45(-1.00%) |