Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.93 | 45.10 | 44.60 | 44.93 | 2,700,795 | -0.24(-0.52%) |
Aug 28, 2015 | 45.12 | 45.37 | 44.96 | 45.17 | 5,884,078 | -0.55(-1.20%) |
Aug 27, 2015 | 44.94 | 45.80 | 44.88 | 45.72 | 2,963,186 | +1.65(+3.75%) |
Aug 26, 2015 | 43.70 | 44.12 | 42.94 | 44.07 | 4,780,158 | +1.26(+2.95%) |
Aug 25, 2015 | 44.45 | 44.74 | 42.80 | 42.80 | 4,290,176 | +1.05(+2.52%) |
Aug 24, 2015 | 40.53 | 43.14 | 40.11 | 41.75 | 5,508,624 | -2.28(-5.18%) |
Aug 21, 2015 | 44.82 | 45.05 | 44.02 | 44.03 | 3,879,138 | -1.31(-2.90%) |
Aug 20, 2015 | 45.60 | 45.72 | 45.32 | 45.35 | 3,164,300 | -0.98(-2.11%) |
Aug 19, 2015 | 46.65 | 46.72 | 46.00 | 46.32 | 1,906,497 | -0.57(-1.22%) |
Aug 18, 2015 | 46.89 | 47.09 | 46.86 | 46.90 | 1,382,864 | -0.69(-1.45%) |
Aug 17, 2015 | 47.33 | 47.59 | 47.25 | 47.59 | 780,805 | -0.49(-1.02%) |
Aug 14, 2015 | 47.95 | 48.18 | 47.95 | 48.08 | 2,021,132 | +0.19(+0.40%) |
Aug 13, 2015 | 47.98 | 48.13 | 47.80 | 47.88 | 1,952,879 | +0.12(+0.25%) |
Aug 12, 2015 | 47.59 | 47.81 | 47.43 | 47.77 | 4,902,695 | -0.83(-1.72%) |
Aug 11, 2015 | 48.67 | 48.69 | 48.25 | 48.60 | 2,789,078 | -1.23(-2.47%) |
Aug 10, 2015 | 49.36 | 49.87 | 49.36 | 49.83 | 2,494,138 | +0.74(+1.51%) |
Aug 07, 2015 | 49.12 | 49.24 | 48.99 | 49.09 | 819,433 | +0.07(+0.14%) |
Aug 06, 2015 | 49.17 | 49.31 | 48.92 | 49.02 | 1,450,916 | -0.53(-1.07%) |
Aug 05, 2015 | 49.78 | 49.90 | 49.46 | 49.55 | 1,185,695 | +0.17(+0.34%) |
Aug 04, 2015 | 49.53 | 49.68 | 49.25 | 49.38 | 1,540,016 | +0.23(+0.46%) |
Aug 03, 2015 | 49.37 | 49.37 | 49.02 | 49.16 | 3,565,261 | -0.77(-1.55%) |
Jul 31, 2015 | 50.09 | 50.23 | 49.81 | 49.93 | 1,162,566 | +0.22(+0.44%) |
Jul 30, 2015 | 49.71 | 49.76 | 49.46 | 49.71 | 691,722 | -0.49(-0.97%) |
Jul 29, 2015 | 49.69 | 50.30 | 49.68 | 50.20 | 1,677,776 | +0.38(+0.76%) |
Jul 28, 2015 | 49.62 | 49.87 | 49.40 | 49.82 | 918,766 | +0.62(+1.27%) |
Jul 27, 2015 | 49.21 | 49.44 | 49.03 | 49.20 | 3,660,682 | -1.09(-2.16%) |
Jul 24, 2015 | 50.59 | 50.62 | 50.10 | 50.28 | 1,468,522 | -0.63(-1.24%) |
Jul 23, 2015 | 51.09 | 51.21 | 50.83 | 50.92 | 1,711,306 | -0.21(-0.41%) |
Jul 22, 2015 | 51.30 | 51.33 | 51.08 | 51.13 | 1,312,158 | -0.51(-1.00%) |
Jul 21, 2015 | 51.75 | 51.94 | 51.60 | 51.64 | 860,428 | +0.05(+0.10%) |
Jul 20, 2015 | 51.56 | 51.75 | 51.37 | 51.59 | 709,194 | -0.32(-0.62%) |
Jul 17, 2015 | 52.10 | 52.10 | 51.83 | 51.91 | 507,472 | +0.08(+0.15%) |
Jul 16, 2015 | 51.56 | 51.89 | 51.52 | 51.83 | 1,147,682 | +0.68(+1.33%) |
Jul 15, 2015 | 51.39 | 51.49 | 51.10 | 51.15 | 833,944 | -0.60(-1.16%) |
Jul 14, 2015 | 51.46 | 51.80 | 51.45 | 51.75 | 834,632 | -0.10(-0.19%) |
Jul 13, 2015 | 52.23 | 52.34 | 51.73 | 51.85 | 3,197,335 | +0.36(+0.70%) |
Jul 10, 2015 | 51.41 | 51.56 | 51.09 | 51.49 | 2,621,980 | +1.28(+2.55%) |
Jul 09, 2015 | 50.60 | 50.76 | 50.20 | 50.21 | 2,077,457 | +1.23(+2.51%) |
Jul 08, 2015 | 49.51 | 49.68 | 48.93 | 48.98 | 5,734,941 | -2.10(-4.11%) |
Jul 07, 2015 | 50.80 | 51.12 | 50.28 | 51.08 | 4,178,125 | -0.86(-1.65%) |
Jul 06, 2015 | 51.84 | 52.36 | 51.78 | 51.94 | 2,203,130 | -1.54(-2.88%) |
Jul 02, 2015 | 53.54 | 53.48 | 53.48 | 53.48 | 702,737 | +0.16(+0.30%) |
Jul 01, 2015 | 53.43 | 53.55 | 53.14 | 53.32 | 609,655 | +0.24(+0.46%) |
Jun 30, 2015 | 53.49 | 53.58 | 53.01 | 53.07 | 2,444,493 | +0.59(+1.12%) |
Jun 29, 2015 | 52.88 | 53.04 | 52.46 | 52.48 | 771,666 | -1.20(-2.24%) |
Jun 26, 2015 | 53.89 | 53.97 | 53.65 | 53.69 | 476,766 | -0.65(-1.19%) |
Jun 25, 2015 | 54.61 | 54.67 | 54.31 | 54.34 | 334,951 | -0.21(-0.38%) |
Jun 24, 2015 | 54.80 | 54.96 | 54.54 | 54.54 | 1,826,484 | -0.39(-0.72%) |
Jun 23, 2015 | 54.72 | 54.95 | 54.71 | 54.94 | 2,342,268 | +0.60(+1.11%) |
Jun 22, 2015 | 54.32 | 54.52 | 54.26 | 54.33 | 555,210 | +0.64(+1.20%) |
Jun 19, 2015 | 53.82 | 53.95 | 53.68 | 53.69 | 898,420 | -0.28(-0.51%) |
Jun 18, 2015 | 53.81 | 54.10 | 53.61 | 53.96 | 943,331 | +0.42(+0.78%) |
Jun 17, 2015 | 53.35 | 53.75 | 53.07 | 53.55 | 1,321,733 | +0.42(+0.79%) |
Jun 16, 2015 | 52.97 | 53.24 | 52.96 | 53.13 | 2,639,398 | -0.23(-0.42%) |
Jun 15, 2015 | 53.24 | 53.46 | 53.24 | 53.35 | 966,037 | -0.78(-1.44%) |
Jun 12, 2015 | 54.09 | 54.24 | 53.97 | 54.13 | 2,438,326 | +0.17(+0.31%) |
Jun 11, 2015 | 54.19 | 54.19 | 53.86 | 53.96 | 749,705 | -0.03(-0.06%) |
Jun 10, 2015 | 53.57 | 54.10 | 53.57 | 54.00 | 828,701 | +0.39(+0.73%) |
Jun 09, 2015 | 53.72 | 53.78 | 53.53 | 53.60 | 887,876 | -0.58(-1.07%) |
Jun 08, 2015 | 54.28 | 54.32 | 54.12 | 54.18 | 636,477 | -0.09(-0.17%) |
Jun 05, 2015 | 54.13 | 54.45 | 54.05 | 54.27 | 727,910 | -0.34(-0.63%) |
Jun 04, 2015 | 54.88 | 54.94 | 54.56 | 54.62 | 688,610 | -0.63(-1.14%) |
Jun 03, 2015 | 55.23 | 55.34 | 55.04 | 55.25 | 672,360 | +0.05(+0.09%) |
Jun 02, 2015 | 55.05 | 55.35 | 54.92 | 55.20 | 517,656 | -0.15(-0.27%) |