Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.02 | 48.74 | 47.59 | 47.77 | 4,242,590 | -0.44(-0.91%) |
Aug 28, 2015 | 47.56 | 48.70 | 47.30 | 48.20 | 5,995,274 | +0.36(+0.75%) |
Aug 27, 2015 | 46.77 | 47.89 | 46.30 | 47.84 | 9,562,952 | +2.46(+5.43%) |
Aug 26, 2015 | 44.84 | 45.46 | 43.52 | 45.38 | 7,532,088 | +1.87(+4.30%) |
Aug 25, 2015 | 44.52 | 45.68 | 43.50 | 43.51 | 10,648,114 | +0.79(+1.85%) |
Aug 24, 2015 | 40.56 | 44.34 | 40.06 | 42.72 | 18,841,126 | -2.30(-5.10%) |
Aug 21, 2015 | 47.53 | 47.70 | 44.63 | 45.02 | 13,940,742 | -3.31(-6.85%) |
Aug 20, 2015 | 49.51 | 49.62 | 48.27 | 48.33 | 4,351,656 | -1.70(-3.41%) |
Aug 19, 2015 | 49.94 | 50.30 | 49.55 | 50.03 | 2,391,312 | -0.15(-0.30%) |
Aug 18, 2015 | 50.30 | 50.84 | 50.00 | 50.18 | 2,555,674 | -0.19(-0.38%) |
Aug 17, 2015 | 50.12 | 50.38 | 49.35 | 50.37 | 3,352,154 | +0.24(+0.49%) |
Aug 14, 2015 | 49.80 | 50.32 | 49.47 | 50.12 | 2,755,904 | +0.42(+0.86%) |
Aug 13, 2015 | 49.06 | 50.25 | 48.83 | 49.70 | 3,742,592 | +0.82(+1.67%) |
Aug 12, 2015 | 49.22 | 49.23 | 47.92 | 48.88 | 5,071,054 | -0.66(-1.33%) |
Aug 11, 2015 | 49.20 | 49.68 | 48.84 | 49.55 | 3,090,138 | +0.17(+0.34%) |
Aug 10, 2015 | 49.47 | 50.09 | 49.28 | 49.38 | 4,148,184 | +0.41(+0.84%) |
Aug 07, 2015 | 49.08 | 49.10 | 48.16 | 48.97 | 4,943,622 | -0.13(-0.26%) |
Aug 06, 2015 | 50.57 | 50.89 | 48.80 | 49.09 | 4,844,962 | -1.43(-2.82%) |
Aug 05, 2015 | 49.92 | 50.91 | 49.76 | 50.52 | 4,125,658 | +0.85(+1.70%) |
Aug 04, 2015 | 49.27 | 49.79 | 48.88 | 49.67 | 2,941,978 | +0.54(+1.11%) |
Aug 03, 2015 | 49.83 | 49.83 | 48.55 | 49.13 | 5,069,872 | -0.53(-1.08%) |
Jul 31, 2015 | 49.95 | 50.01 | 49.35 | 49.66 | 4,717,364 | +0.02(+0.05%) |
Jul 30, 2015 | 49.33 | 49.72 | 49.08 | 49.64 | 3,518,768 | +0.23(+0.47%) |
Jul 29, 2015 | 48.92 | 49.45 | 48.80 | 49.41 | 4,329,324 | +0.48(+0.99%) |
Jul 28, 2015 | 48.50 | 48.97 | 48.01 | 48.92 | 5,463,696 | +0.71(+1.47%) |
Jul 27, 2015 | 47.62 | 48.24 | 47.09 | 48.22 | 5,985,818 | +0.19(+0.40%) |
Jul 24, 2015 | 48.35 | 48.59 | 47.38 | 48.02 | 7,970,306 | +0.06(+0.13%) |
Jul 23, 2015 | 46.75 | 48.84 | 46.67 | 47.97 | 20,060,264 | +3.28(+7.34%) |
Jul 22, 2015 | 44.00 | 44.98 | 44.00 | 44.69 | 12,173,200 | +0.52(+1.17%) |
Jul 21, 2015 | 44.34 | 44.55 | 43.80 | 44.17 | 3,945,788 | -0.30(-0.69%) |
Jul 20, 2015 | 43.95 | 44.73 | 43.83 | 44.48 | 5,391,386 | +0.87(+1.98%) |
Jul 17, 2015 | 42.76 | 43.83 | 42.71 | 43.61 | 5,413,126 | +0.94(+2.19%) |
Jul 16, 2015 | 43.48 | 43.62 | 42.19 | 42.67 | 12,414,166 | -1.47(-3.32%) |
Jul 15, 2015 | 44.40 | 44.50 | 44.05 | 44.14 | 2,746,826 | -0.26(-0.59%) |
Jul 14, 2015 | 44.64 | 44.65 | 44.13 | 44.40 | 3,714,710 | -0.27(-0.62%) |
Jul 13, 2015 | 43.58 | 44.73 | 43.58 | 44.67 | 5,442,518 | +1.55(+3.61%) |
Jul 10, 2015 | 42.73 | 43.20 | 42.38 | 43.12 | 3,368,402 | +0.88(+2.07%) |
Jul 09, 2015 | 42.70 | 42.90 | 42.24 | 42.24 | 3,840,090 | +0.05(+0.12%) |
Jul 08, 2015 | 42.19 | 42.56 | 41.94 | 42.20 | 3,466,042 | -0.27(-0.65%) |
Jul 07, 2015 | 42.40 | 42.48 | 41.66 | 42.47 | 2,797,046 | +0.18(+0.43%) |
Jul 06, 2015 | 41.99 | 42.50 | 41.85 | 42.29 | 1,777,216 | -0.01(-0.01%) |
Jul 02, 2015 | 42.24 | 42.30 | 42.30 | 42.30 | 4,206,400 | +0.16(+0.39%) |
Jul 01, 2015 | 42.13 | 42.37 | 41.85 | 42.13 | 3,215,270 | +0.41(+0.98%) |
Jun 30, 2015 | 41.95 | 42.02 | 41.52 | 41.72 | 3,740,356 | +0.25(+0.61%) |
Jun 29, 2015 | 42.48 | 42.59 | 41.42 | 41.47 | 4,310,278 | -1.50(-3.49%) |
Jun 26, 2015 | 42.85 | 43.15 | 42.69 | 42.97 | 4,415,792 | +0.39(+0.92%) |
Jun 25, 2015 | 42.41 | 42.65 | 42.16 | 42.58 | 2,892,660 | +0.41(+0.96%) |
Jun 24, 2015 | 42.63 | 42.63 | 42.10 | 42.17 | 2,911,234 | -0.52(-1.23%) |
Jun 23, 2015 | 42.57 | 42.80 | 42.25 | 42.70 | 3,629,686 | +0.24(+0.58%) |
Jun 22, 2015 | 42.00 | 42.54 | 41.88 | 42.45 | 4,088,170 | +0.86(+2.07%) |
Jun 19, 2015 | 41.76 | 41.97 | 41.54 | 41.59 | 3,528,008 | -0.26(-0.62%) |
Jun 18, 2015 | 41.34 | 41.97 | 41.34 | 41.85 | 2,996,492 | +0.53(+1.28%) |
Jun 17, 2015 | 41.53 | 41.53 | 41.02 | 41.32 | 2,852,926 | -0.07(-0.17%) |
Jun 16, 2015 | 40.69 | 41.40 | 40.60 | 41.39 | 3,821,058 | +0.80(+1.96%) |
Jun 15, 2015 | 40.38 | 40.80 | 40.20 | 40.59 | 1,960,488 | -0.05(-0.12%) |
Jun 12, 2015 | 40.34 | 40.81 | 40.31 | 40.65 | 1,846,608 | +0.02(+0.04%) |
Jun 11, 2015 | 40.65 | 41.08 | 40.45 | 40.63 | 3,111,618 | -0.15(-0.37%) |
Jun 10, 2015 | 40.55 | 40.92 | 40.27 | 40.78 | 2,659,166 | +0.45(+1.10%) |
Jun 09, 2015 | 40.47 | 40.58 | 39.81 | 40.34 | 2,178,170 | -0.14(-0.36%) |
Jun 08, 2015 | 40.85 | 41.06 | 40.45 | 40.48 | 2,948,414 | -0.44(-1.08%) |
Jun 05, 2015 | 39.70 | 41.00 | 39.58 | 40.92 | 7,254,338 | +1.90(+4.87%) |
Jun 04, 2015 | 38.95 | 39.30 | 38.77 | 39.02 | 3,132,346 | -0.17(-0.43%) |
Jun 03, 2015 | 39.14 | 39.30 | 38.92 | 39.19 | 2,318,690 | +0.24(+0.62%) |
Jun 02, 2015 | 39.27 | 39.37 | 38.90 | 38.95 | 3,163,692 | -0.36(-0.92%) |