Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.33 | 46.52 | 45.03 | 45.07 | 1,437,754 | -1.37(-2.96%) |
Aug 28, 2015 | 46.81 | 46.87 | 45.79 | 46.44 | 1,189,492 | +0.14(+0.31%) |
Aug 27, 2015 | 45.97 | 46.53 | 45.67 | 46.30 | 1,324,529 | +0.61(+1.34%) |
Aug 26, 2015 | 45.61 | 45.88 | 44.85 | 45.69 | 1,448,629 | +0.87(+1.94%) |
Aug 25, 2015 | 45.38 | 45.78 | 44.79 | 44.81 | 2,027,031 | +0.33(+0.75%) |
Aug 24, 2015 | 42.33 | 45.23 | 41.78 | 44.48 | 4,066,117 | -0.33(-0.74%) |
Aug 21, 2015 | 44.67 | 45.50 | 44.25 | 44.81 | 2,239,933 | -0.13(-0.30%) |
Aug 20, 2015 | 45.01 | 45.74 | 44.89 | 44.95 | 2,175,000 | -0.68(-1.49%) |
Aug 19, 2015 | 45.67 | 45.85 | 44.71 | 45.63 | 2,922,743 | -0.29(-0.62%) |
Aug 18, 2015 | 47.10 | 47.10 | 45.84 | 45.91 | 1,202,602 | -1.05(-2.23%) |
Aug 17, 2015 | 46.85 | 47.12 | 46.59 | 46.96 | 641,806 | +0.10(+0.21%) |
Aug 14, 2015 | 46.96 | 46.96 | 46.46 | 46.86 | 488,190 | +0.11(+0.23%) |
Aug 13, 2015 | 46.72 | 47.00 | 46.48 | 46.75 | 890,816 | +0.18(+0.38%) |
Aug 12, 2015 | 46.24 | 46.79 | 45.67 | 46.58 | 1,546,006 | +0.05(+0.12%) |
Aug 11, 2015 | 46.92 | 46.92 | 46.23 | 46.52 | 1,927,600 | -0.56(-1.20%) |
Aug 10, 2015 | 48.09 | 48.17 | 47.00 | 47.09 | 1,144,721 | -0.60(-1.26%) |
Aug 07, 2015 | 48.19 | 48.19 | 47.19 | 47.68 | 814,536 | -0.33(-0.69%) |
Aug 06, 2015 | 48.77 | 49.01 | 47.55 | 48.01 | 1,126,158 | -0.56(-1.16%) |
Aug 05, 2015 | 48.82 | 49.26 | 48.53 | 48.58 | 1,256,907 | +0.07(+0.15%) |
Aug 04, 2015 | 49.43 | 49.46 | 48.24 | 48.51 | 1,310,188 | -0.81(-1.65%) |
Aug 03, 2015 | 48.27 | 49.32 | 48.14 | 49.32 | 1,181,173 | +1.15(+2.39%) |
Jul 31, 2015 | 48.45 | 48.64 | 48.07 | 48.17 | 1,206,688 | -0.12(-0.24%) |
Jul 30, 2015 | 48.16 | 48.36 | 47.87 | 48.28 | 854,208 | -0.03(-0.06%) |
Jul 29, 2015 | 48.27 | 48.52 | 48.16 | 48.31 | 1,084,477 | +0.26(+0.54%) |
Jul 28, 2015 | 47.84 | 48.13 | 47.44 | 48.05 | 847,698 | +0.32(+0.67%) |
Jul 27, 2015 | 47.82 | 48.13 | 47.29 | 47.73 | 1,069,446 | -0.38(-0.78%) |
Jul 24, 2015 | 48.34 | 48.54 | 47.97 | 48.10 | 1,324,478 | +0.06(+0.13%) |
Jul 23, 2015 | 49.16 | 49.36 | 47.78 | 48.04 | 5,143,266 | -2.48(-4.92%) |
Jul 22, 2015 | 49.65 | 50.59 | 49.56 | 50.53 | 2,474,308 | +0.97(+1.97%) |
Jul 21, 2015 | 49.75 | 49.84 | 49.23 | 49.55 | 1,295,197 | -0.09(-0.18%) |
Jul 20, 2015 | 48.29 | 49.85 | 48.29 | 49.64 | 1,667,417 | +0.50(+1.02%) |
Jul 17, 2015 | 49.52 | 49.87 | 49.01 | 49.14 | 1,487,294 | -0.22(-0.45%) |
Jul 16, 2015 | 49.67 | 49.98 | 49.23 | 49.36 | 867,543 | -0.26(-0.52%) |
Jul 15, 2015 | 49.87 | 49.87 | 49.20 | 49.62 | 992,983 | -0.19(-0.38%) |
Jul 14, 2015 | 50.76 | 50.76 | 49.02 | 49.81 | 1,570,202 | -0.76(-1.50%) |
Jul 13, 2015 | 49.88 | 50.60 | 49.78 | 50.57 | 1,312,869 | +1.17(+2.37%) |
Jul 10, 2015 | 48.75 | 49.45 | 48.62 | 49.40 | 1,333,892 | +0.80(+1.66%) |
Jul 09, 2015 | 49.11 | 49.65 | 48.43 | 48.60 | 1,925,393 | -0.90(-1.82%) |
Jul 08, 2015 | 49.95 | 50.13 | 49.01 | 49.50 | 1,468,153 | -0.80(-1.59%) |
Jul 07, 2015 | 49.69 | 50.31 | 49.54 | 50.30 | 2,242,566 | +0.64(+1.29%) |
Jul 06, 2015 | 49.14 | 49.71 | 48.85 | 49.66 | 1,689,831 | +0.26(+0.52%) |
Jul 02, 2015 | 49.50 | 49.40 | 49.40 | 49.40 | 1,133,261 | +0.24(+0.49%) |
Jul 01, 2015 | 49.41 | 49.51 | 48.98 | 49.16 | 1,649,071 | +0.00(+0.00%) |
Jun 30, 2015 | 49.36 | 49.50 | 48.79 | 49.16 | 1,755,127 | +0.03(+0.05%) |
Jun 29, 2015 | 49.10 | 49.50 | 48.94 | 49.13 | 1,820,031 | -0.46(-0.92%) |
Jun 26, 2015 | 49.01 | 49.69 | 48.84 | 49.59 | 1,552,705 | +0.79(+1.61%) |
Jun 25, 2015 | 48.70 | 49.33 | 48.59 | 48.80 | 1,283,052 | +0.26(+0.53%) |
Jun 24, 2015 | 49.01 | 49.01 | 48.40 | 48.54 | 1,583,724 | -0.58(-1.18%) |
Jun 23, 2015 | 48.52 | 49.15 | 48.29 | 49.12 | 2,043,212 | +0.97(+2.02%) |
Jun 22, 2015 | 48.09 | 48.33 | 47.83 | 48.15 | 846,417 | +0.36(+0.75%) |
Jun 19, 2015 | 48.16 | 48.39 | 47.77 | 47.79 | 1,703,376 | -0.24(-0.49%) |
Jun 18, 2015 | 47.81 | 48.22 | 47.79 | 48.03 | 897,936 | +0.26(+0.55%) |
Jun 17, 2015 | 48.03 | 48.09 | 47.50 | 47.76 | 1,316,122 | -0.13(-0.28%) |
Jun 16, 2015 | 47.19 | 48.46 | 47.16 | 47.90 | 2,256,231 | +0.63(+1.34%) |
Jun 15, 2015 | 47.35 | 47.38 | 46.95 | 47.26 | 979,625 | -0.20(-0.41%) |
Jun 12, 2015 | 47.17 | 47.53 | 46.95 | 47.46 | 715,532 | +0.11(+0.23%) |
Jun 11, 2015 | 47.41 | 47.79 | 47.18 | 47.35 | 1,214,617 | +0.11(+0.23%) |
Jun 10, 2015 | 46.64 | 47.60 | 46.63 | 47.25 | 1,460,678 | +0.62(+1.32%) |
Jun 09, 2015 | 46.26 | 46.75 | 45.98 | 46.63 | 1,029,899 | +0.15(+0.33%) |
Jun 08, 2015 | 46.67 | 47.07 | 46.39 | 46.48 | 1,189,773 | -0.42(-0.90%) |
Jun 05, 2015 | 47.06 | 47.12 | 46.51 | 46.90 | 838,471 | -0.04(-0.09%) |
Jun 04, 2015 | 46.61 | 47.10 | 46.40 | 46.94 | 1,776,958 | +0.31(+0.67%) |
Jun 03, 2015 | 46.86 | 47.10 | 46.62 | 46.63 | 1,765,410 | -0.20(-0.42%) |
Jun 02, 2015 | 46.70 | 47.11 | 46.63 | 46.82 | 873,509 | -0.09(-0.19%) |