Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.53 | 48.58 | 47.85 | 47.88 | 1,301,644 | -0.73(-1.51%) |
Aug 28, 2015 | 48.39 | 48.97 | 48.02 | 48.61 | 1,583,061 | +0.14(+0.29%) |
Aug 27, 2015 | 48.23 | 49.07 | 47.82 | 48.47 | 2,456,105 | +0.49(+1.01%) |
Aug 26, 2015 | 48.05 | 48.25 | 46.78 | 47.98 | 2,338,512 | +0.94(+2.01%) |
Aug 25, 2015 | 47.87 | 48.69 | 47.01 | 47.04 | 2,571,168 | +0.04(+0.07%) |
Aug 24, 2015 | 47.20 | 49.57 | 46.41 | 47.01 | 4,146,820 | -2.40(-4.86%) |
Aug 21, 2015 | 50.03 | 50.29 | 49.15 | 49.41 | 2,063,167 | -1.01(-2.00%) |
Aug 20, 2015 | 50.74 | 51.32 | 50.37 | 50.41 | 1,999,310 | -0.46(-0.91%) |
Aug 19, 2015 | 50.22 | 51.25 | 50.13 | 50.88 | 1,906,737 | +0.46(+0.92%) |
Aug 18, 2015 | 51.17 | 51.48 | 50.41 | 50.41 | 1,539,596 | -0.68(-1.32%) |
Aug 17, 2015 | 50.68 | 51.27 | 50.55 | 51.09 | 1,199,363 | +0.14(+0.28%) |
Aug 14, 2015 | 50.71 | 50.96 | 50.45 | 50.95 | 1,226,813 | +0.30(+0.58%) |
Aug 13, 2015 | 49.80 | 51.15 | 49.78 | 50.65 | 1,201,231 | +0.87(+1.74%) |
Aug 12, 2015 | 49.52 | 49.81 | 48.89 | 49.79 | 1,789,156 | -0.18(-0.35%) |
Aug 11, 2015 | 49.72 | 50.20 | 49.56 | 49.96 | 1,618,042 | -0.10(-0.20%) |
Aug 10, 2015 | 50.81 | 51.10 | 49.99 | 50.06 | 1,071,589 | -0.46(-0.92%) |
Aug 07, 2015 | 49.91 | 50.58 | 49.28 | 50.53 | 2,033,647 | +0.68(+1.37%) |
Aug 06, 2015 | 52.34 | 52.67 | 49.44 | 49.84 | 3,933,553 | -2.89(-5.49%) |
Aug 05, 2015 | 52.18 | 53.15 | 52.18 | 52.74 | 1,647,819 | +0.65(+1.24%) |
Aug 04, 2015 | 52.03 | 52.12 | 51.72 | 52.09 | 1,291,779 | +0.06(+0.11%) |
Aug 03, 2015 | 52.02 | 52.07 | 51.49 | 52.03 | 1,484,690 | +0.11(+0.20%) |
Jul 31, 2015 | 52.09 | 52.47 | 51.62 | 51.93 | 1,650,467 | -0.03(-0.05%) |
Jul 30, 2015 | 51.45 | 52.13 | 50.97 | 51.96 | 1,555,249 | +0.44(+0.85%) |
Jul 29, 2015 | 51.31 | 51.87 | 51.00 | 51.52 | 1,721,852 | +0.53(+1.04%) |
Jul 28, 2015 | 50.91 | 51.03 | 50.53 | 50.99 | 1,561,516 | +0.08(+0.17%) |
Jul 27, 2015 | 51.36 | 51.45 | 50.72 | 50.91 | 1,711,636 | -0.54(-1.04%) |
Jul 24, 2015 | 52.90 | 52.90 | 51.31 | 51.44 | 2,433,472 | -1.27(-2.40%) |
Jul 23, 2015 | 52.80 | 53.22 | 52.42 | 52.71 | 2,672,548 | +0.20(+0.38%) |
Jul 22, 2015 | 51.48 | 52.88 | 51.41 | 52.51 | 3,473,390 | +1.11(+2.16%) |
Jul 21, 2015 | 51.34 | 51.46 | 50.86 | 51.40 | 1,436,303 | +0.04(+0.08%) |
Jul 20, 2015 | 51.17 | 51.90 | 51.11 | 51.36 | 1,486,901 | +0.25(+0.50%) |
Jul 17, 2015 | 51.34 | 51.37 | 50.91 | 51.10 | 1,070,532 | -0.25(-0.49%) |
Jul 16, 2015 | 50.48 | 51.39 | 50.34 | 51.36 | 1,953,548 | +1.10(+2.19%) |
Jul 15, 2015 | 50.99 | 51.01 | 50.23 | 50.26 | 1,073,525 | -0.67(-1.31%) |
Jul 14, 2015 | 50.96 | 51.05 | 50.60 | 50.93 | 1,629,350 | -0.02(-0.04%) |
Jul 13, 2015 | 51.17 | 51.38 | 50.84 | 50.95 | 1,836,096 | +0.15(+0.29%) |
Jul 10, 2015 | 50.93 | 50.95 | 50.42 | 50.80 | 922,335 | +0.42(+0.84%) |
Jul 09, 2015 | 50.83 | 51.30 | 50.32 | 50.38 | 2,722,462 | +0.51(+1.02%) |
Jul 08, 2015 | 50.03 | 50.32 | 49.72 | 49.87 | 1,634,352 | -0.50(-0.99%) |
Jul 07, 2015 | 49.51 | 50.46 | 49.25 | 50.37 | 2,392,823 | +0.99(+1.99%) |
Jul 06, 2015 | 49.06 | 49.41 | 48.84 | 49.39 | 2,216,947 | +0.27(+0.54%) |
Jul 02, 2015 | 49.37 | 49.12 | 49.12 | 49.12 | 2,089,519 | +0.06(+0.13%) |
Jul 01, 2015 | 50.08 | 50.13 | 48.95 | 49.06 | 2,859,427 | -0.60(-1.21%) |
Jun 30, 2015 | 50.26 | 50.30 | 49.48 | 49.66 | 2,585,580 | -0.08(-0.17%) |
Jun 29, 2015 | 50.39 | 50.66 | 49.71 | 49.74 | 3,205,382 | -1.23(-2.41%) |
Jun 26, 2015 | 50.02 | 51.00 | 49.77 | 50.97 | 4,388,092 | +1.21(+2.43%) |
Jun 25, 2015 | 49.98 | 50.35 | 49.72 | 49.76 | 2,442,956 | +0.27(+0.55%) |
Jun 24, 2015 | 48.35 | 49.97 | 48.16 | 49.49 | 5,253,131 | +1.01(+2.09%) |
Jun 23, 2015 | 51.03 | 51.28 | 48.46 | 48.48 | 10,861,335 | +0.01(+0.01%) |
Jun 22, 2015 | 48.46 | 48.55 | 48.12 | 48.47 | 2,190,575 | +0.36(+0.74%) |
Jun 19, 2015 | 48.20 | 48.49 | 47.93 | 48.11 | 1,846,759 | -0.20(-0.42%) |
Jun 18, 2015 | 48.04 | 48.48 | 47.88 | 48.32 | 1,413,374 | +0.63(+1.32%) |
Jun 17, 2015 | 47.42 | 47.74 | 47.37 | 47.69 | 1,221,167 | +0.22(+0.47%) |
Jun 16, 2015 | 47.63 | 47.84 | 47.36 | 47.46 | 1,163,264 | -0.13(-0.28%) |
Jun 15, 2015 | 47.28 | 47.65 | 46.69 | 47.60 | 1,541,897 | +0.01(+0.03%) |
Jun 12, 2015 | 47.42 | 47.81 | 46.94 | 47.58 | 2,187,753 | +0.74(+1.58%) |
Jun 11, 2015 | 46.87 | 47.23 | 46.69 | 46.84 | 1,428,204 | +0.07(+0.15%) |
Jun 10, 2015 | 45.43 | 46.89 | 45.35 | 46.77 | 2,140,759 | +1.36(+2.98%) |
Jun 09, 2015 | 45.54 | 45.67 | 45.24 | 45.42 | 1,365,314 | -0.28(-0.61%) |
Jun 08, 2015 | 45.29 | 45.79 | 45.08 | 45.70 | 1,251,389 | +0.40(+0.88%) |
Jun 05, 2015 | 44.86 | 45.33 | 44.49 | 45.30 | 1,001,141 | +0.31(+0.70%) |
Jun 04, 2015 | 45.53 | 45.60 | 44.87 | 44.98 | 1,847,979 | -0.65(-1.42%) |
Jun 03, 2015 | 45.57 | 45.72 | 45.24 | 45.63 | 1,134,219 | +0.18(+0.40%) |
Jun 02, 2015 | 45.87 | 46.00 | 45.42 | 45.45 | 1,440,762 | -0.52(-1.12%) |