Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.24 | 47.32 | 46.56 | 46.86 | 3,155,539 | -0.50(-1.05%) |
Aug 28, 2015 | 47.06 | 47.80 | 46.71 | 47.35 | 3,969,432 | -0.03(-0.05%) |
Aug 27, 2015 | 45.93 | 47.40 | 45.82 | 47.38 | 6,345,953 | +1.90(+4.17%) |
Aug 26, 2015 | 43.53 | 45.54 | 42.76 | 45.48 | 6,218,359 | +3.36(+7.99%) |
Aug 25, 2015 | 44.36 | 44.52 | 42.08 | 42.12 | 4,740,904 | -0.88(-2.05%) |
Aug 24, 2015 | 42.85 | 44.94 | 42.33 | 43.00 | 8,223,135 | -1.76(-3.92%) |
Aug 21, 2015 | 44.40 | 45.98 | 44.13 | 44.76 | 7,054,622 | -0.03(-0.07%) |
Aug 20, 2015 | 47.65 | 47.77 | 44.77 | 44.79 | 7,106,204 | -3.79(-7.81%) |
Aug 19, 2015 | 50.54 | 50.61 | 48.06 | 48.58 | 11,392,319 | +0.40(+0.83%) |
Aug 18, 2015 | 49.09 | 49.45 | 47.71 | 48.18 | 5,496,493 | -1.33(-2.69%) |
Aug 17, 2015 | 48.66 | 49.53 | 48.52 | 49.52 | 1,692,721 | +0.55(+1.12%) |
Aug 14, 2015 | 48.98 | 49.32 | 48.72 | 48.97 | 1,937,715 | -0.13(-0.27%) |
Aug 13, 2015 | 49.65 | 49.84 | 48.99 | 49.10 | 2,278,002 | -0.62(-1.24%) |
Aug 12, 2015 | 48.92 | 49.94 | 48.49 | 49.72 | 2,555,862 | +0.30(+0.61%) |
Aug 11, 2015 | 50.44 | 50.64 | 49.23 | 49.42 | 2,482,374 | -1.42(-2.80%) |
Aug 10, 2015 | 49.89 | 50.95 | 49.89 | 50.84 | 2,352,137 | +1.23(+2.48%) |
Aug 07, 2015 | 48.94 | 49.72 | 48.50 | 49.61 | 2,967,159 | +0.62(+1.26%) |
Aug 06, 2015 | 50.20 | 50.59 | 48.88 | 48.99 | 3,511,896 | -1.52(-3.01%) |
Aug 05, 2015 | 49.22 | 50.63 | 48.99 | 50.51 | 3,879,443 | +1.85(+3.80%) |
Aug 04, 2015 | 48.71 | 49.27 | 48.31 | 48.67 | 1,947,630 | -0.16(-0.32%) |
Aug 03, 2015 | 48.63 | 49.13 | 48.56 | 48.83 | 2,718,422 | +0.28(+0.58%) |
Jul 31, 2015 | 49.14 | 49.14 | 48.44 | 48.54 | 2,320,016 | -0.41(-0.83%) |
Jul 30, 2015 | 48.82 | 49.15 | 48.25 | 48.95 | 2,561,700 | +0.02(+0.05%) |
Jul 29, 2015 | 48.99 | 49.11 | 48.48 | 48.93 | 2,829,924 | -0.17(-0.34%) |
Jul 28, 2015 | 48.49 | 49.57 | 47.95 | 49.09 | 3,101,959 | +0.92(+1.90%) |
Jul 27, 2015 | 48.45 | 48.60 | 47.88 | 48.18 | 2,505,084 | -0.50(-1.03%) |
Jul 24, 2015 | 50.24 | 50.42 | 48.57 | 48.68 | 3,012,021 | -1.30(-2.60%) |
Jul 23, 2015 | 49.09 | 50.95 | 48.89 | 49.97 | 3,887,885 | +1.17(+2.39%) |
Jul 22, 2015 | 48.88 | 49.06 | 47.57 | 48.81 | 6,843,927 | -2.85(-5.53%) |
Jul 21, 2015 | 51.51 | 51.99 | 50.62 | 51.66 | 1,989,505 | +0.07(+0.15%) |
Jul 20, 2015 | 52.10 | 52.20 | 51.55 | 51.59 | 1,676,572 | -0.39(-0.75%) |
Jul 17, 2015 | 52.28 | 52.29 | 51.65 | 51.98 | 1,891,813 | -0.31(-0.59%) |
Jul 16, 2015 | 52.02 | 52.64 | 51.80 | 52.29 | 2,142,271 | -0.07(-0.14%) |
Jul 15, 2015 | 51.80 | 52.55 | 51.71 | 52.36 | 2,706,507 | +0.25(+0.48%) |
Jul 14, 2015 | 51.60 | 52.24 | 51.51 | 52.11 | 2,365,160 | +0.62(+1.21%) |
Jul 13, 2015 | 51.65 | 51.72 | 51.31 | 51.49 | 1,909,664 | +0.30(+0.59%) |
Jul 10, 2015 | 51.10 | 51.64 | 50.84 | 51.19 | 2,135,684 | +0.52(+1.02%) |
Jul 09, 2015 | 52.28 | 52.61 | 50.66 | 50.67 | 4,000,154 | -0.87(-1.70%) |
Jul 08, 2015 | 52.26 | 52.41 | 51.11 | 51.55 | 3,539,025 | -1.20(-2.27%) |
Jul 07, 2015 | 52.82 | 52.98 | 51.34 | 52.75 | 2,905,286 | -0.17(-0.33%) |
Jul 06, 2015 | 53.14 | 53.52 | 52.74 | 52.92 | 2,469,994 | -0.66(-1.23%) |
Jul 02, 2015 | 53.74 | 53.58 | 53.58 | 53.58 | 2,235,030 | -0.16(-0.29%) |
Jul 01, 2015 | 54.16 | 55.16 | 53.58 | 53.74 | 2,523,947 | +0.32(+0.60%) |
Jun 30, 2015 | 53.54 | 53.83 | 53.11 | 53.41 | 2,316,267 | +0.16(+0.30%) |
Jun 29, 2015 | 54.43 | 54.59 | 53.12 | 53.25 | 3,288,256 | -1.51(-2.75%) |
Jun 26, 2015 | 55.23 | 55.90 | 54.31 | 54.76 | 6,777,411 | -0.66(-1.19%) |
Jun 25, 2015 | 55.81 | 56.03 | 55.18 | 55.42 | 1,910,705 | -0.21(-0.37%) |
Jun 24, 2015 | 56.14 | 56.30 | 55.55 | 55.62 | 1,636,500 | -0.57(-1.02%) |
Jun 23, 2015 | 56.62 | 56.81 | 56.08 | 56.20 | 1,672,430 | -0.41(-0.72%) |
Jun 22, 2015 | 56.87 | 57.09 | 56.10 | 56.61 | 2,403,981 | +0.09(+0.16%) |
Jun 19, 2015 | 56.87 | 57.05 | 56.00 | 56.51 | 3,786,117 | -0.32(-0.57%) |
Jun 18, 2015 | 56.26 | 57.11 | 56.18 | 56.84 | 2,390,416 | +0.89(+1.59%) |
Jun 17, 2015 | 55.61 | 56.27 | 55.61 | 55.95 | 2,632,235 | +0.50(+0.90%) |
Jun 16, 2015 | 55.38 | 55.71 | 55.21 | 55.45 | 1,664,061 | -0.06(-0.11%) |
Jun 15, 2015 | 54.72 | 55.57 | 54.40 | 55.51 | 2,046,317 | +0.37(+0.66%) |
Jun 12, 2015 | 55.55 | 55.69 | 54.98 | 55.14 | 1,491,839 | -0.80(-1.43%) |
Jun 11, 2015 | 56.37 | 56.47 | 55.87 | 55.94 | 1,663,240 | -0.42(-0.74%) |
Jun 10, 2015 | 54.99 | 56.49 | 54.71 | 56.36 | 3,602,561 | +1.69(+3.09%) |
Jun 09, 2015 | 54.98 | 55.25 | 54.32 | 54.67 | 2,737,838 | -0.22(-0.39%) |
Jun 08, 2015 | 56.12 | 56.19 | 54.69 | 54.88 | 2,778,063 | -1.18(-2.11%) |
Jun 05, 2015 | 55.72 | 56.27 | 55.27 | 56.07 | 2,126,745 | +0.36(+0.64%) |
Jun 04, 2015 | 55.69 | 56.12 | 55.44 | 55.71 | 2,604,490 | -0.29(-0.52%) |
Jun 03, 2015 | 56.66 | 56.66 | 55.93 | 56.00 | 1,475,310 | -0.35(-0.62%) |
Jun 02, 2015 | 57.16 | 57.17 | 56.18 | 56.35 | 2,226,706 | -0.87(-1.51%) |