Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.34 | 51.34 | 50.57 | 50.73 | 2,028,730 | -0.90(-1.73%) |
Aug 28, 2015 | 51.30 | 51.93 | 51.07 | 51.62 | 1,927,240 | +0.03(+0.05%) |
Aug 27, 2015 | 50.71 | 51.60 | 50.38 | 51.60 | 1,649,372 | +1.44(+2.88%) |
Aug 26, 2015 | 49.67 | 50.33 | 48.89 | 50.15 | 2,733,544 | +1.62(+3.34%) |
Aug 25, 2015 | 50.83 | 50.95 | 48.52 | 48.53 | 1,876,721 | -1.03(-2.07%) |
Aug 24, 2015 | 47.89 | 50.15 | 47.65 | 49.56 | 3,922,549 | -1.19(-2.34%) |
Aug 21, 2015 | 51.50 | 51.84 | 50.74 | 50.75 | 1,854,664 | -1.15(-2.22%) |
Aug 20, 2015 | 52.92 | 52.92 | 51.90 | 51.90 | 1,050,454 | -1.39(-2.62%) |
Aug 19, 2015 | 53.76 | 53.86 | 53.01 | 53.29 | 1,102,860 | -0.90(-1.67%) |
Aug 18, 2015 | 54.15 | 54.36 | 54.04 | 54.20 | 1,410,811 | +0.00(+0.00%) |
Aug 17, 2015 | 53.22 | 54.23 | 52.82 | 54.20 | 1,430,608 | +0.79(+1.48%) |
Aug 14, 2015 | 52.75 | 53.48 | 52.66 | 53.41 | 1,121,052 | +0.57(+1.09%) |
Aug 13, 2015 | 52.16 | 53.10 | 52.09 | 52.83 | 1,038,799 | +0.53(+1.01%) |
Aug 12, 2015 | 51.44 | 52.43 | 51.44 | 52.30 | 1,303,004 | -0.13(-0.25%) |
Aug 11, 2015 | 52.09 | 52.61 | 52.07 | 52.43 | 1,302,922 | -0.42(-0.80%) |
Aug 10, 2015 | 52.15 | 53.00 | 52.14 | 52.86 | 1,674,298 | +1.07(+2.07%) |
Aug 07, 2015 | 51.68 | 52.00 | 51.54 | 51.78 | 1,388,672 | -0.09(-0.18%) |
Aug 06, 2015 | 51.02 | 52.04 | 51.02 | 51.88 | 2,379,868 | +0.76(+1.49%) |
Aug 05, 2015 | 50.81 | 51.86 | 50.81 | 51.11 | 1,157,924 | +0.49(+0.97%) |
Aug 04, 2015 | 50.06 | 51.58 | 49.90 | 50.62 | 2,274,401 | +0.40(+0.79%) |
Aug 03, 2015 | 50.12 | 50.28 | 49.63 | 50.23 | 1,865,077 | +0.23(+0.45%) |
Jul 31, 2015 | 50.45 | 50.45 | 49.90 | 50.00 | 1,738,103 | -0.29(-0.58%) |
Jul 30, 2015 | 50.13 | 50.38 | 49.96 | 50.29 | 1,294,531 | +0.02(+0.04%) |
Jul 29, 2015 | 49.67 | 50.40 | 49.35 | 50.28 | 2,060,299 | +0.84(+1.70%) |
Jul 28, 2015 | 49.25 | 49.63 | 48.87 | 49.44 | 2,223,274 | +0.41(+0.85%) |
Jul 27, 2015 | 50.25 | 50.33 | 48.96 | 49.02 | 2,551,346 | -1.83(-3.60%) |
Jul 24, 2015 | 51.88 | 52.02 | 50.72 | 50.85 | 1,262,288 | -1.13(-2.18%) |
Jul 23, 2015 | 51.96 | 52.59 | 51.93 | 51.98 | 1,343,829 | +0.13(+0.25%) |
Jul 22, 2015 | 51.53 | 51.97 | 51.37 | 51.85 | 1,219,756 | +0.30(+0.59%) |
Jul 21, 2015 | 51.87 | 52.02 | 51.48 | 51.55 | 1,040,746 | -0.39(-0.74%) |
Jul 20, 2015 | 51.69 | 52.09 | 51.58 | 51.93 | 564,711 | +0.23(+0.44%) |
Jul 17, 2015 | 52.08 | 52.12 | 51.58 | 51.71 | 582,885 | -0.41(-0.78%) |
Jul 16, 2015 | 52.19 | 52.43 | 51.82 | 52.11 | 690,347 | +0.24(+0.45%) |
Jul 15, 2015 | 52.48 | 52.61 | 51.81 | 51.88 | 939,588 | -0.70(-1.33%) |
Jul 14, 2015 | 52.67 | 52.71 | 52.34 | 52.58 | 937,772 | -0.14(-0.27%) |
Jul 13, 2015 | 52.48 | 52.83 | 52.07 | 52.72 | 1,673,482 | +0.78(+1.51%) |
Jul 10, 2015 | 51.90 | 52.05 | 51.58 | 51.93 | 1,341,226 | +0.74(+1.45%) |
Jul 09, 2015 | 51.51 | 51.92 | 51.02 | 51.19 | 1,633,241 | +0.50(+0.99%) |
Jul 08, 2015 | 51.31 | 51.48 | 50.38 | 50.69 | 1,538,351 | -0.99(-1.92%) |
Jul 07, 2015 | 51.34 | 51.84 | 50.88 | 51.68 | 2,008,880 | +0.34(+0.66%) |
Jul 06, 2015 | 51.83 | 52.04 | 51.15 | 51.34 | 1,251,637 | -1.02(-1.94%) |
Jul 02, 2015 | 52.63 | 52.36 | 52.36 | 52.36 | 1,657,413 | +0.05(+0.09%) |
Jul 01, 2015 | 51.96 | 52.41 | 51.72 | 52.31 | 2,143,212 | +0.68(+1.31%) |
Jun 30, 2015 | 51.62 | 51.80 | 51.16 | 51.63 | 1,703,162 | +0.70(+1.37%) |
Jun 29, 2015 | 51.14 | 51.56 | 50.90 | 50.94 | 1,955,832 | -1.01(-1.94%) |
Jun 26, 2015 | 50.92 | 51.96 | 50.71 | 51.94 | 2,263,374 | +1.23(+2.44%) |
Jun 25, 2015 | 50.97 | 51.04 | 50.58 | 50.71 | 931,878 | -0.25(-0.50%) |
Jun 24, 2015 | 51.42 | 51.48 | 50.83 | 50.96 | 916,635 | -0.58(-1.13%) |
Jun 23, 2015 | 51.75 | 51.75 | 51.30 | 51.55 | 726,204 | -0.06(-0.11%) |
Jun 22, 2015 | 51.80 | 51.85 | 51.44 | 51.60 | 683,082 | +0.17(+0.33%) |
Jun 19, 2015 | 51.82 | 51.88 | 51.42 | 51.44 | 1,129,819 | -0.50(-0.96%) |
Jun 18, 2015 | 51.52 | 52.10 | 51.35 | 51.93 | 961,394 | +0.65(+1.27%) |
Jun 17, 2015 | 51.27 | 51.46 | 50.89 | 51.28 | 656,008 | +0.10(+0.20%) |
Jun 16, 2015 | 50.89 | 51.23 | 50.62 | 51.18 | 666,051 | +0.21(+0.41%) |
Jun 15, 2015 | 51.05 | 51.11 | 50.78 | 50.97 | 804,000 | -0.64(-1.24%) |
Jun 12, 2015 | 51.45 | 52.11 | 51.29 | 51.61 | 1,140,618 | +0.03(+0.05%) |
Jun 11, 2015 | 51.37 | 51.74 | 51.16 | 51.59 | 1,166,133 | +0.28(+0.55%) |
Jun 10, 2015 | 50.81 | 51.39 | 50.64 | 51.30 | 565,386 | +0.73(+1.45%) |
Jun 09, 2015 | 50.82 | 51.01 | 50.56 | 50.57 | 607,911 | -0.24(-0.46%) |
Jun 08, 2015 | 50.64 | 50.94 | 50.48 | 50.80 | 1,326,122 | +0.10(+0.20%) |
Jun 05, 2015 | 50.22 | 50.76 | 50.09 | 50.70 | 1,145,375 | +0.55(+1.09%) |
Jun 04, 2015 | 50.62 | 50.64 | 49.86 | 50.16 | 1,237,329 | -0.77(-1.52%) |
Jun 03, 2015 | 50.84 | 51.15 | 50.71 | 50.93 | 784,337 | +0.08(+0.15%) |
Jun 02, 2015 | 50.33 | 51.13 | 50.08 | 50.85 | 792,416 | +0.32(+0.63%) |