Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.23 | 45.62 | 44.68 | 44.93 | 2,274,866 | -0.53(-1.17%) |
Aug 28, 2015 | 45.25 | 45.81 | 45.07 | 45.47 | 2,187,568 | +0.05(+0.12%) |
Aug 27, 2015 | 45.42 | 45.83 | 44.72 | 45.42 | 3,214,121 | +0.58(+1.29%) |
Aug 26, 2015 | 44.56 | 44.94 | 43.82 | 44.84 | 3,689,746 | +1.08(+2.48%) |
Aug 25, 2015 | 44.97 | 45.43 | 43.75 | 43.76 | 2,951,916 | -0.62(-1.40%) |
Aug 24, 2015 | 43.04 | 45.94 | 42.42 | 44.38 | 4,173,464 | -1.19(-2.61%) |
Aug 21, 2015 | 46.00 | 46.21 | 45.39 | 45.56 | 3,089,041 | -0.79(-1.70%) |
Aug 20, 2015 | 47.06 | 47.07 | 45.99 | 46.35 | 2,767,947 | -0.79(-1.69%) |
Aug 19, 2015 | 47.16 | 47.40 | 46.87 | 47.14 | 2,665,612 | -0.33(-0.70%) |
Aug 18, 2015 | 47.72 | 48.03 | 47.44 | 47.48 | 2,124,370 | -0.39(-0.82%) |
Aug 17, 2015 | 47.80 | 48.01 | 47.54 | 47.87 | 1,850,569 | -0.19(-0.40%) |
Aug 14, 2015 | 47.53 | 48.16 | 47.23 | 48.06 | 1,926,767 | +0.78(+1.64%) |
Aug 13, 2015 | 47.01 | 47.61 | 46.92 | 47.28 | 1,962,003 | +0.09(+0.18%) |
Aug 12, 2015 | 47.16 | 47.50 | 46.57 | 47.20 | 2,756,125 | -0.49(-1.03%) |
Aug 11, 2015 | 47.86 | 47.97 | 47.47 | 47.69 | 1,686,518 | -0.61(-1.27%) |
Aug 10, 2015 | 48.52 | 48.77 | 47.88 | 48.30 | 2,316,977 | +0.03(+0.05%) |
Aug 07, 2015 | 47.57 | 48.27 | 47.28 | 48.27 | 2,604,680 | +0.57(+1.19%) |
Aug 06, 2015 | 48.26 | 48.54 | 47.43 | 47.70 | 2,706,116 | -0.68(-1.41%) |
Aug 05, 2015 | 47.72 | 48.65 | 47.64 | 48.38 | 3,725,350 | +1.22(+2.59%) |
Aug 04, 2015 | 46.92 | 47.29 | 46.81 | 47.16 | 1,899,027 | +0.43(+0.92%) |
Aug 03, 2015 | 46.59 | 46.95 | 46.05 | 46.73 | 2,930,191 | +0.30(+0.64%) |
Jul 31, 2015 | 46.52 | 46.98 | 45.90 | 46.44 | 2,918,244 | +0.17(+0.36%) |
Jul 30, 2015 | 44.40 | 48.00 | 44.24 | 46.27 | 4,204,245 | +2.08(+4.70%) |
Jul 29, 2015 | 43.76 | 44.34 | 43.30 | 44.19 | 4,255,162 | +0.55(+1.26%) |
Jul 28, 2015 | 43.54 | 43.80 | 43.47 | 43.64 | 2,195,084 | +0.40(+0.93%) |
Jul 27, 2015 | 43.35 | 43.63 | 43.07 | 43.24 | 2,088,698 | -0.38(-0.86%) |
Jul 24, 2015 | 44.71 | 45.01 | 43.48 | 43.62 | 3,454,071 | -0.91(-2.04%) |
Jul 23, 2015 | 45.56 | 45.61 | 44.45 | 44.52 | 2,332,299 | -0.92(-2.02%) |
Jul 22, 2015 | 45.40 | 45.94 | 45.36 | 45.44 | 3,044,963 | +0.02(+0.04%) |
Jul 21, 2015 | 46.21 | 46.29 | 45.40 | 45.42 | 1,342,227 | -0.75(-1.63%) |
Jul 20, 2015 | 45.98 | 46.31 | 45.98 | 46.18 | 1,765,472 | +0.15(+0.32%) |
Jul 17, 2015 | 45.97 | 46.30 | 45.76 | 46.03 | 1,664,825 | -0.17(-0.38%) |
Jul 16, 2015 | 46.24 | 46.52 | 46.14 | 46.20 | 1,796,388 | +0.14(+0.30%) |
Jul 15, 2015 | 46.51 | 46.55 | 46.02 | 46.06 | 2,525,077 | -0.43(-0.92%) |
Jul 14, 2015 | 46.21 | 46.72 | 46.12 | 46.49 | 4,232,978 | +0.38(+0.81%) |
Jul 13, 2015 | 45.52 | 46.25 | 45.50 | 46.11 | 2,888,547 | +0.90(+1.99%) |
Jul 10, 2015 | 45.21 | 45.43 | 45.15 | 45.21 | 2,552,943 | +0.59(+1.33%) |
Jul 09, 2015 | 45.53 | 45.59 | 44.48 | 44.62 | 2,386,384 | -0.09(-0.20%) |
Jul 08, 2015 | 45.50 | 45.60 | 44.60 | 44.71 | 2,445,588 | -1.08(-2.37%) |
Jul 07, 2015 | 45.74 | 45.88 | 45.05 | 45.79 | 2,347,405 | +0.15(+0.33%) |
Jul 06, 2015 | 44.86 | 45.81 | 44.65 | 45.64 | 2,227,694 | +0.34(+0.75%) |
Jul 02, 2015 | 45.64 | 45.30 | 45.30 | 45.30 | 1,613,291 | -0.13(-0.29%) |
Jul 01, 2015 | 45.34 | 45.77 | 45.24 | 45.43 | 2,751,390 | +0.56(+1.25%) |
Jun 30, 2015 | 45.49 | 45.57 | 44.87 | 44.87 | 2,645,477 | -0.32(-0.72%) |
Jun 29, 2015 | 45.50 | 45.78 | 45.05 | 45.20 | 2,563,786 | -0.74(-1.62%) |
Jun 26, 2015 | 45.42 | 46.01 | 45.38 | 45.94 | 3,057,912 | +0.66(+1.45%) |
Jun 25, 2015 | 45.51 | 45.55 | 45.19 | 45.28 | 1,944,008 | +0.06(+0.14%) |
Jun 24, 2015 | 45.35 | 45.58 | 44.92 | 45.22 | 1,994,965 | -0.12(-0.27%) |
Jun 23, 2015 | 45.50 | 45.90 | 44.98 | 45.35 | 1,735,301 | -0.21(-0.46%) |
Jun 22, 2015 | 45.69 | 45.69 | 45.26 | 45.55 | 2,453,293 | +0.14(+0.31%) |
Jun 19, 2015 | 45.07 | 45.97 | 45.07 | 45.42 | 4,278,848 | +0.31(+0.70%) |
Jun 18, 2015 | 44.71 | 45.29 | 44.38 | 45.10 | 3,199,176 | +0.59(+1.33%) |
Jun 17, 2015 | 44.40 | 44.67 | 43.69 | 44.51 | 3,038,834 | +0.22(+0.49%) |
Jun 16, 2015 | 43.10 | 44.32 | 43.06 | 44.29 | 2,104,918 | +0.99(+2.28%) |
Jun 15, 2015 | 43.89 | 43.99 | 43.26 | 43.30 | 1,760,871 | -0.93(-2.11%) |
Jun 12, 2015 | 43.96 | 44.37 | 43.78 | 44.24 | 1,783,526 | +0.14(+0.32%) |
Jun 11, 2015 | 43.64 | 44.15 | 43.57 | 44.10 | 2,385,553 | +0.49(+1.12%) |
Jun 10, 2015 | 43.38 | 43.80 | 43.23 | 43.61 | 1,563,289 | +0.32(+0.75%) |
Jun 09, 2015 | 42.79 | 43.39 | 42.55 | 43.28 | 1,470,474 | +0.39(+0.92%) |
Jun 08, 2015 | 42.92 | 43.39 | 42.68 | 42.89 | 2,421,303 | +0.52(+1.22%) |
Jun 05, 2015 | 42.01 | 42.49 | 41.90 | 42.38 | 1,202,791 | +0.18(+0.43%) |
Jun 04, 2015 | 42.24 | 42.66 | 42.06 | 42.19 | 1,099,593 | -0.38(-0.88%) |
Jun 03, 2015 | 42.77 | 42.93 | 42.43 | 42.57 | 1,647,653 | +0.02(+0.04%) |
Jun 02, 2015 | 42.77 | 42.98 | 42.24 | 42.55 | 1,584,760 | -0.29(-0.67%) |