Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.23 | 48.37 | 48.03 | 48.19 | 3,421,235 | -0.29(-0.60%) |
Aug 28, 2015 | 48.42 | 48.75 | 48.18 | 48.48 | 3,616,597 | -0.09(-0.19%) |
Aug 27, 2015 | 47.66 | 48.80 | 47.56 | 48.57 | 5,789,115 | +1.36(+2.87%) |
Aug 26, 2015 | 47.84 | 48.20 | 46.62 | 47.22 | 8,562,423 | +0.34(+0.72%) |
Aug 25, 2015 | 49.29 | 49.29 | 46.88 | 46.88 | 5,645,935 | -1.15(-2.40%) |
Aug 24, 2015 | 49.45 | 49.61 | 44.52 | 48.03 | 5,330,715 | -2.35(-4.67%) |
Aug 21, 2015 | 51.26 | 51.40 | 50.37 | 50.38 | 4,438,993 | -1.19(-2.31%) |
Aug 20, 2015 | 51.94 | 51.94 | 51.54 | 51.58 | 3,083,571 | -0.79(-1.51%) |
Aug 19, 2015 | 52.16 | 52.67 | 51.88 | 52.37 | 3,635,345 | +0.07(+0.14%) |
Aug 18, 2015 | 52.43 | 52.59 | 52.21 | 52.29 | 3,044,050 | -0.23(-0.44%) |
Aug 17, 2015 | 52.44 | 52.74 | 52.18 | 52.52 | 2,514,145 | -0.01(-0.02%) |
Aug 14, 2015 | 52.09 | 52.54 | 52.00 | 52.53 | 2,700,687 | +0.30(+0.58%) |
Aug 13, 2015 | 52.33 | 52.68 | 52.19 | 52.23 | 2,749,197 | -0.10(-0.19%) |
Aug 12, 2015 | 51.77 | 52.46 | 51.61 | 52.33 | 3,596,703 | +0.12(+0.22%) |
Aug 11, 2015 | 51.63 | 52.27 | 51.63 | 52.21 | 3,305,985 | +0.30(+0.59%) |
Aug 10, 2015 | 51.93 | 52.32 | 51.70 | 51.91 | 4,556,689 | +0.46(+0.90%) |
Aug 07, 2015 | 50.84 | 51.49 | 50.71 | 51.44 | 4,329,053 | +0.47(+0.92%) |
Aug 06, 2015 | 51.71 | 51.88 | 50.66 | 50.98 | 4,672,542 | -0.44(-0.85%) |
Aug 05, 2015 | 51.74 | 52.05 | 51.27 | 51.41 | 8,106,938 | +0.13(+0.26%) |
Aug 04, 2015 | 52.70 | 53.20 | 50.18 | 51.28 | 16,057,748 | -5.79(-10.15%) |
Aug 03, 2015 | 56.86 | 57.09 | 56.54 | 57.07 | 2,553,630 | +0.35(+0.62%) |
Jul 31, 2015 | 57.01 | 57.15 | 56.64 | 56.72 | 1,998,151 | -0.17(-0.30%) |
Jul 30, 2015 | 56.64 | 56.99 | 56.53 | 56.89 | 1,667,811 | +0.10(+0.17%) |
Jul 29, 2015 | 56.35 | 56.81 | 56.32 | 56.79 | 2,664,256 | +0.38(+0.67%) |
Jul 28, 2015 | 56.59 | 56.60 | 56.16 | 56.41 | 2,255,666 | +0.15(+0.26%) |
Jul 27, 2015 | 55.90 | 56.45 | 55.89 | 56.27 | 3,188,610 | +0.07(+0.12%) |
Jul 24, 2015 | 56.14 | 56.46 | 56.09 | 56.20 | 2,255,985 | -0.03(-0.06%) |
Jul 23, 2015 | 56.27 | 56.48 | 56.10 | 56.23 | 2,568,491 | -0.01(-0.01%) |
Jul 22, 2015 | 55.69 | 56.31 | 55.53 | 56.24 | 3,069,610 | +0.55(+0.99%) |
Jul 21, 2015 | 55.74 | 56.03 | 55.42 | 55.69 | 2,386,736 | -0.01(-0.01%) |
Jul 20, 2015 | 55.50 | 55.89 | 55.21 | 55.70 | 2,851,461 | +0.10(+0.18%) |
Jul 17, 2015 | 55.80 | 55.83 | 55.25 | 55.60 | 3,195,404 | -0.32(-0.57%) |
Jul 16, 2015 | 56.22 | 56.34 | 55.64 | 55.92 | 2,405,103 | -0.07(-0.12%) |
Jul 15, 2015 | 55.61 | 55.99 | 55.48 | 55.99 | 2,947,017 | +0.39(+0.70%) |
Jul 14, 2015 | 55.07 | 55.71 | 55.07 | 55.60 | 2,743,967 | +0.28(+0.51%) |
Jul 13, 2015 | 55.26 | 55.40 | 54.92 | 55.32 | 2,943,656 | +0.87(+1.60%) |
Jul 10, 2015 | 54.33 | 54.58 | 54.09 | 54.45 | 2,712,613 | +0.64(+1.19%) |
Jul 09, 2015 | 54.09 | 54.10 | 53.67 | 53.81 | 2,867,638 | +0.40(+0.75%) |
Jul 08, 2015 | 53.67 | 53.99 | 53.34 | 53.40 | 3,199,522 | -0.67(-1.25%) |
Jul 07, 2015 | 53.30 | 54.10 | 53.01 | 54.08 | 3,578,838 | +0.77(+1.43%) |
Jul 06, 2015 | 52.89 | 53.39 | 52.84 | 53.31 | 3,383,091 | -0.15(-0.28%) |
Jul 02, 2015 | 53.86 | 53.46 | 53.46 | 53.46 | 3,425,882 | -0.41(-0.76%) |
Jul 01, 2015 | 54.13 | 54.73 | 53.65 | 53.87 | 5,662,197 | +0.51(+0.96%) |
Jun 30, 2015 | 53.76 | 53.97 | 53.33 | 53.36 | 3,794,402 | +0.16(+0.29%) |
Jun 29, 2015 | 53.67 | 53.91 | 53.16 | 53.21 | 3,304,559 | -0.95(-1.75%) |
Jun 26, 2015 | 53.81 | 54.35 | 53.67 | 54.15 | 3,743,373 | +0.66(+1.23%) |
Jun 25, 2015 | 54.45 | 54.52 | 53.49 | 53.49 | 4,626,578 | -0.76(-1.40%) |
Jun 24, 2015 | 54.59 | 54.63 | 54.23 | 54.25 | 3,262,505 | -0.34(-0.62%) |
Jun 23, 2015 | 54.63 | 54.72 | 54.44 | 54.59 | 3,019,983 | +0.07(+0.12%) |
Jun 22, 2015 | 54.30 | 55.03 | 54.30 | 54.52 | 5,014,260 | -0.14(-0.26%) |
Jun 19, 2015 | 56.06 | 56.16 | 54.66 | 54.66 | 6,138,001 | -1.56(-2.78%) |
Jun 18, 2015 | 55.43 | 56.32 | 55.39 | 56.22 | 3,532,566 | +0.96(+1.74%) |
Jun 17, 2015 | 55.49 | 55.58 | 55.07 | 55.26 | 1,837,144 | -0.12(-0.22%) |
Jun 16, 2015 | 54.76 | 55.48 | 54.65 | 55.39 | 2,054,648 | +0.54(+0.99%) |
Jun 15, 2015 | 55.00 | 55.29 | 54.83 | 54.84 | 2,358,940 | -0.58(-1.04%) |
Jun 12, 2015 | 55.26 | 55.52 | 55.17 | 55.42 | 2,212,317 | -0.10(-0.18%) |
Jun 11, 2015 | 55.15 | 55.52 | 55.05 | 55.52 | 2,515,996 | +0.48(+0.87%) |
Jun 10, 2015 | 54.23 | 55.13 | 54.21 | 55.04 | 2,941,893 | +0.99(+1.83%) |
Jun 09, 2015 | 54.14 | 54.50 | 53.96 | 54.05 | 2,681,496 | -0.09(-0.17%) |
Jun 08, 2015 | 54.74 | 54.94 | 54.13 | 54.14 | 2,420,325 | -0.54(-0.99%) |
Jun 05, 2015 | 55.45 | 55.65 | 54.67 | 54.69 | 2,250,514 | -0.47(-0.85%) |
Jun 04, 2015 | 55.43 | 55.67 | 55.08 | 55.15 | 2,908,314 | -0.55(-0.99%) |
Jun 03, 2015 | 55.39 | 55.78 | 55.22 | 55.71 | 2,156,646 | +0.49(+0.88%) |
Jun 02, 2015 | 55.05 | 55.46 | 54.95 | 55.22 | 2,835,887 | +0.17(+0.31%) |