Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.59 | 49.59 | 48.48 | 48.79 | 4,765,738 | -0.90(-1.80%) |
Aug 28, 2015 | 49.78 | 49.90 | 49.05 | 49.69 | 3,470,811 | -0.13(-0.25%) |
Aug 27, 2015 | 49.64 | 49.87 | 49.13 | 49.81 | 4,738,148 | +0.41(+0.84%) |
Aug 26, 2015 | 49.23 | 49.52 | 48.15 | 49.40 | 5,536,636 | +0.73(+1.49%) |
Aug 25, 2015 | 50.95 | 51.10 | 48.59 | 48.67 | 7,548,326 | -1.48(-2.94%) |
Aug 24, 2015 | 51.11 | 51.98 | 49.92 | 50.15 | 9,228,408 | -2.11(-4.03%) |
Aug 21, 2015 | 52.26 | 52.55 | 51.93 | 52.26 | 10,066,029 | -0.22(-0.42%) |
Aug 20, 2015 | 52.48 | 53.08 | 52.28 | 52.48 | 6,263,650 | -0.29(-0.55%) |
Aug 19, 2015 | 52.47 | 53.03 | 52.35 | 52.77 | 2,915,488 | +0.03(+0.07%) |
Aug 18, 2015 | 52.71 | 52.95 | 52.54 | 52.73 | 2,590,599 | -0.09(-0.17%) |
Aug 17, 2015 | 52.33 | 53.00 | 52.14 | 52.82 | 4,159,498 | +0.59(+1.13%) |
Aug 14, 2015 | 51.65 | 52.28 | 51.41 | 52.23 | 2,496,372 | +0.30(+0.59%) |
Aug 13, 2015 | 51.36 | 51.98 | 50.99 | 51.93 | 4,354,772 | +0.30(+0.59%) |
Aug 12, 2015 | 50.29 | 51.65 | 50.21 | 51.62 | 4,952,406 | +1.25(+2.49%) |
Aug 11, 2015 | 50.05 | 50.66 | 49.86 | 50.37 | 2,745,354 | +0.23(+0.46%) |
Aug 10, 2015 | 50.18 | 50.40 | 49.93 | 50.14 | 2,215,744 | +0.01(+0.01%) |
Aug 07, 2015 | 49.35 | 50.43 | 49.14 | 50.13 | 2,791,835 | +0.70(+1.42%) |
Aug 06, 2015 | 49.41 | 49.45 | 48.64 | 49.44 | 3,116,294 | +0.12(+0.24%) |
Aug 05, 2015 | 48.69 | 49.68 | 48.60 | 49.32 | 3,396,020 | +0.63(+1.30%) |
Aug 04, 2015 | 49.48 | 49.61 | 48.46 | 48.69 | 4,428,346 | -1.02(-2.05%) |
Aug 03, 2015 | 49.84 | 50.06 | 49.40 | 49.71 | 2,524,094 | +0.01(+0.03%) |
Jul 31, 2015 | 49.61 | 50.02 | 49.55 | 49.69 | 3,160,715 | +0.45(+0.91%) |
Jul 30, 2015 | 48.82 | 49.33 | 48.57 | 49.24 | 2,265,211 | +0.28(+0.57%) |
Jul 29, 2015 | 48.54 | 49.01 | 48.16 | 48.96 | 3,668,319 | +0.36(+0.74%) |
Jul 28, 2015 | 47.88 | 48.61 | 47.71 | 48.60 | 4,028,817 | +0.69(+1.43%) |
Jul 27, 2015 | 47.54 | 48.17 | 47.54 | 47.92 | 3,161,757 | +0.38(+0.80%) |
Jul 24, 2015 | 47.27 | 47.66 | 47.11 | 47.54 | 3,411,054 | +0.25(+0.53%) |
Jul 23, 2015 | 47.49 | 47.64 | 46.84 | 47.29 | 3,456,548 | -0.35(-0.73%) |
Jul 22, 2015 | 47.61 | 48.09 | 47.58 | 47.63 | 3,227,526 | -0.03(-0.06%) |
Jul 21, 2015 | 47.90 | 48.04 | 47.41 | 47.66 | 3,498,185 | -0.36(-0.75%) |
Jul 20, 2015 | 48.21 | 48.26 | 47.75 | 48.02 | 1,786,142 | -0.25(-0.52%) |
Jul 17, 2015 | 48.45 | 48.64 | 48.17 | 48.27 | 2,956,285 | -0.37(-0.76%) |
Jul 16, 2015 | 48.22 | 48.74 | 48.13 | 48.64 | 3,030,398 | +0.46(+0.95%) |
Jul 15, 2015 | 47.84 | 48.21 | 47.69 | 48.18 | 2,319,705 | +0.22(+0.46%) |
Jul 14, 2015 | 47.83 | 48.12 | 47.75 | 47.96 | 2,520,093 | +0.08(+0.16%) |
Jul 13, 2015 | 47.82 | 48.12 | 47.52 | 47.88 | 3,108,797 | +0.09(+0.19%) |
Jul 10, 2015 | 47.70 | 48.16 | 47.42 | 47.79 | 2,669,212 | +0.21(+0.45%) |
Jul 09, 2015 | 48.26 | 48.34 | 47.37 | 47.58 | 4,374,539 | -0.54(-1.12%) |
Jul 08, 2015 | 47.86 | 48.27 | 47.77 | 48.12 | 4,731,362 | +0.07(+0.14%) |
Jul 07, 2015 | 47.31 | 48.26 | 47.18 | 48.05 | 4,380,273 | +1.03(+2.18%) |
Jul 06, 2015 | 46.94 | 47.20 | 46.61 | 47.02 | 4,605,043 | -0.03(-0.07%) |
Jul 02, 2015 | 46.73 | 47.06 | 47.06 | 47.06 | 3,281,742 | +0.58(+1.24%) |
Jul 01, 2015 | 46.57 | 46.64 | 46.19 | 46.48 | 3,964,207 | +0.14(+0.30%) |
Jun 30, 2015 | 46.77 | 46.77 | 46.10 | 46.34 | 4,859,102 | -0.29(-0.62%) |
Jun 29, 2015 | 46.57 | 47.22 | 46.57 | 46.64 | 4,240,747 | +0.01(+0.03%) |
Jun 26, 2015 | 46.43 | 46.68 | 46.14 | 46.62 | 2,782,519 | +0.16(+0.34%) |
Jun 25, 2015 | 46.86 | 47.01 | 46.46 | 46.46 | 3,853,030 | -0.42(-0.90%) |
Jun 24, 2015 | 46.78 | 47.02 | 46.68 | 46.88 | 4,550,857 | +0.06(+0.13%) |
Jun 23, 2015 | 47.27 | 47.31 | 46.62 | 46.82 | 5,065,951 | -0.49(-1.03%) |
Jun 22, 2015 | 47.58 | 47.63 | 47.05 | 47.31 | 3,601,034 | +0.15(+0.31%) |
Jun 19, 2015 | 47.74 | 47.92 | 47.11 | 47.16 | 5,750,685 | -0.55(-1.16%) |
Jun 18, 2015 | 47.14 | 47.77 | 47.03 | 47.72 | 4,879,502 | +0.59(+1.25%) |
Jun 17, 2015 | 46.68 | 47.23 | 46.61 | 47.13 | 3,949,785 | +0.44(+0.94%) |
Jun 16, 2015 | 46.41 | 46.73 | 46.21 | 46.69 | 2,450,314 | +0.19(+0.40%) |
Jun 15, 2015 | 46.27 | 46.63 | 46.16 | 46.50 | 3,592,464 | +0.21(+0.45%) |
Jun 12, 2015 | 46.39 | 46.70 | 46.27 | 46.30 | 5,423,419 | -0.33(-0.70%) |
Jun 11, 2015 | 46.64 | 46.75 | 46.36 | 46.62 | 3,081,333 | +0.29(+0.63%) |
Jun 10, 2015 | 46.52 | 46.57 | 46.26 | 46.33 | 4,283,010 | +0.01(+0.03%) |
Jun 09, 2015 | 46.34 | 46.42 | 46.39 | 46.32 | 4,029,602 | -0.07(-0.15%) |
Jun 08, 2015 | 46.49 | 46.69 | 46.30 | 46.39 | 4,913,886 | -0.15(-0.31%) |
Jun 05, 2015 | 46.64 | 46.74 | 46.24 | 46.53 | 5,197,805 | -0.51(-1.09%) |
Jun 04, 2015 | 47.31 | 47.68 | 46.97 | 47.04 | 4,672,689 | -0.38(-0.80%) |
Jun 03, 2015 | 48.23 | 48.29 | 47.15 | 47.43 | 4,870,790 | -0.80(-1.67%) |
Jun 02, 2015 | 48.62 | 48.64 | 47.71 | 48.23 | 4,357,598 | -0.63(-1.29%) |