Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.53 | 47.53 | 46.22 | 46.30 | 2,059,276 | -1.24(-2.60%) |
Aug 28, 2015 | 47.32 | 47.64 | 47.17 | 47.53 | 1,219,374 | +0.23(+0.49%) |
Aug 27, 2015 | 46.56 | 47.85 | 46.13 | 47.30 | 1,337,018 | +1.03(+2.23%) |
Aug 26, 2015 | 45.78 | 46.44 | 45.36 | 46.27 | 1,834,845 | +1.08(+2.39%) |
Aug 25, 2015 | 47.06 | 47.11 | 45.13 | 45.19 | 2,332,147 | -0.79(-1.72%) |
Aug 24, 2015 | 46.42 | 47.47 | 45.43 | 45.97 | 2,610,502 | -2.24(-4.65%) |
Aug 21, 2015 | 48.45 | 49.13 | 48.11 | 48.22 | 1,975,295 | -0.53(-1.08%) |
Aug 20, 2015 | 48.73 | 49.14 | 48.57 | 48.75 | 997,509 | -0.18(-0.36%) |
Aug 19, 2015 | 48.86 | 49.13 | 48.69 | 48.92 | 916,972 | -0.19(-0.39%) |
Aug 18, 2015 | 49.02 | 49.15 | 48.80 | 49.11 | 927,533 | +0.06(+0.12%) |
Aug 17, 2015 | 48.83 | 49.06 | 48.64 | 49.05 | 962,764 | +0.21(+0.43%) |
Aug 14, 2015 | 48.18 | 48.89 | 48.00 | 48.84 | 1,471,147 | +0.52(+1.07%) |
Aug 13, 2015 | 47.95 | 48.57 | 47.67 | 48.32 | 1,832,018 | +0.37(+0.76%) |
Aug 12, 2015 | 47.52 | 47.96 | 47.41 | 47.96 | 999,458 | +0.23(+0.49%) |
Aug 11, 2015 | 47.23 | 47.86 | 47.19 | 47.72 | 1,367,524 | +0.37(+0.79%) |
Aug 10, 2015 | 47.85 | 47.97 | 47.13 | 47.35 | 1,028,197 | -0.37(-0.78%) |
Aug 07, 2015 | 47.63 | 48.10 | 47.52 | 47.72 | 1,240,112 | +0.05(+0.11%) |
Aug 06, 2015 | 47.48 | 47.69 | 46.95 | 47.67 | 2,204,620 | +0.14(+0.29%) |
Aug 05, 2015 | 47.79 | 48.37 | 47.35 | 47.53 | 2,342,621 | -0.23(-0.49%) |
Aug 04, 2015 | 47.28 | 48.08 | 47.05 | 47.77 | 2,070,195 | +0.50(+1.05%) |
Aug 03, 2015 | 47.08 | 47.33 | 46.86 | 47.27 | 1,328,122 | +0.28(+0.59%) |
Jul 31, 2015 | 47.13 | 47.75 | 46.79 | 46.99 | 2,820,200 | -0.27(-0.57%) |
Jul 30, 2015 | 47.31 | 47.42 | 46.99 | 47.26 | 1,878,378 | -0.10(-0.22%) |
Jul 29, 2015 | 47.04 | 47.55 | 46.91 | 47.36 | 1,701,308 | +0.27(+0.57%) |
Jul 28, 2015 | 47.55 | 47.74 | 46.91 | 47.09 | 2,313,285 | -0.44(-0.92%) |
Jul 27, 2015 | 47.63 | 47.81 | 47.43 | 47.53 | 1,995,126 | -0.14(-0.29%) |
Jul 24, 2015 | 47.91 | 48.03 | 47.55 | 47.67 | 1,842,202 | -0.07(-0.15%) |
Jul 23, 2015 | 48.48 | 48.48 | 47.52 | 47.74 | 2,294,102 | -0.73(-1.51%) |
Jul 22, 2015 | 48.61 | 48.76 | 48.39 | 48.48 | 2,181,191 | -0.15(-0.30%) |
Jul 21, 2015 | 49.56 | 49.56 | 48.62 | 48.62 | 2,973,201 | -0.94(-1.89%) |
Jul 20, 2015 | 49.59 | 49.71 | 49.35 | 49.56 | 6,776,856 | +0.04(+0.07%) |
Jul 17, 2015 | 49.79 | 49.79 | 49.35 | 49.52 | 1,864,820 | -0.22(-0.44%) |
Jul 16, 2015 | 49.48 | 50.03 | 49.46 | 49.74 | 4,154,250 | +0.36(+0.73%) |
Jul 15, 2015 | 50.19 | 50.25 | 49.37 | 49.38 | 12,329,433 | -1.02(-2.02%) |
Jul 14, 2015 | 49.94 | 50.77 | 49.48 | 50.40 | 2,801,435 | +0.37(+0.75%) |
Jul 13, 2015 | 50.91 | 51.01 | 49.48 | 50.03 | 1,654,674 | -0.52(-1.03%) |
Jul 10, 2015 | 49.86 | 50.71 | 49.59 | 50.54 | 1,778,886 | +0.88(+1.77%) |
Jul 09, 2015 | 50.28 | 50.86 | 49.50 | 49.67 | 1,141,937 | -0.63(-1.25%) |
Jul 08, 2015 | 50.13 | 50.49 | 49.99 | 50.30 | 843,154 | -0.18(-0.35%) |
Jul 07, 2015 | 50.45 | 51.06 | 50.15 | 50.47 | 1,436,275 | +0.15(+0.29%) |
Jul 06, 2015 | 50.27 | 50.50 | 50.09 | 50.33 | 1,570,232 | -0.06(-0.12%) |
Jul 02, 2015 | 50.30 | 50.38 | 50.38 | 50.38 | 2,038,424 | +0.33(+0.66%) |
Jul 01, 2015 | 49.03 | 50.17 | 48.31 | 50.05 | 3,308,966 | +1.30(+2.67%) |
Jun 30, 2015 | 48.35 | 49.12 | 48.01 | 48.75 | 2,621,347 | +0.58(+1.20%) |
Jun 29, 2015 | 48.52 | 49.25 | 48.07 | 48.18 | 1,321,860 | -0.46(-0.95%) |
Jun 26, 2015 | 48.50 | 48.85 | 48.23 | 48.64 | 2,463,470 | +0.23(+0.47%) |
Jun 25, 2015 | 48.47 | 48.72 | 48.27 | 48.41 | 1,107,318 | -0.17(-0.35%) |
Jun 24, 2015 | 48.99 | 49.17 | 48.54 | 48.58 | 614,883 | -0.28(-0.57%) |
Jun 23, 2015 | 49.33 | 49.50 | 48.80 | 48.86 | 1,067,818 | -0.54(-1.10%) |
Jun 22, 2015 | 49.78 | 50.08 | 49.33 | 49.40 | 758,024 | -0.27(-0.54%) |
Jun 19, 2015 | 50.08 | 50.08 | 49.43 | 49.67 | 1,540,269 | -0.63(-1.25%) |
Jun 18, 2015 | 49.35 | 50.54 | 49.34 | 50.30 | 2,366,998 | +0.82(+1.66%) |
Jun 17, 2015 | 49.04 | 49.52 | 48.60 | 49.48 | 1,475,514 | +0.49(+1.00%) |
Jun 16, 2015 | 48.56 | 48.99 | 48.19 | 48.99 | 1,309,862 | +0.76(+1.58%) |
Jun 15, 2015 | 48.56 | 48.68 | 47.77 | 48.23 | 1,695,081 | -0.45(-0.92%) |
Jun 12, 2015 | 47.91 | 48.70 | 47.79 | 48.67 | 1,759,438 | +1.00(+2.10%) |
Jun 11, 2015 | 47.42 | 48.06 | 47.42 | 47.67 | 1,684,191 | +0.77(+1.64%) |
Jun 10, 2015 | 46.36 | 48.17 | 45.86 | 46.90 | 2,641,281 | +0.83(+1.80%) |
Jun 09, 2015 | 46.36 | 46.43 | 45.95 | 46.07 | 782,812 | -0.22(-0.48%) |
Jun 08, 2015 | 46.43 | 46.54 | 46.30 | 46.30 | 882,296 | -0.14(-0.30%) |
Jun 05, 2015 | 46.31 | 46.57 | 45.93 | 46.43 | 1,254,946 | -0.25(-0.54%) |
Jun 04, 2015 | 46.95 | 47.23 | 46.52 | 46.69 | 982,028 | -0.28(-0.60%) |
Jun 03, 2015 | 48.07 | 48.08 | 46.95 | 46.97 | 1,213,052 | -0.93(-1.94%) |
Jun 02, 2015 | 47.96 | 48.03 | 47.65 | 47.90 | 656,484 | -0.20(-0.42%) |