Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.70 | 52.98 | 52.14 | 52.28 | 2,404,785 | -0.47(-0.89%) |
Aug 28, 2015 | 52.81 | 53.09 | 52.36 | 52.75 | 1,917,071 | -0.17(-0.31%) |
Aug 27, 2015 | 52.31 | 53.02 | 51.92 | 52.92 | 2,643,637 | +1.00(+1.93%) |
Aug 26, 2015 | 50.82 | 52.02 | 50.28 | 51.92 | 3,289,027 | +2.01(+4.04%) |
Aug 25, 2015 | 51.25 | 51.74 | 49.82 | 49.90 | 3,343,904 | -0.22(-0.43%) |
Aug 24, 2015 | 50.02 | 51.78 | 48.49 | 50.12 | 4,286,923 | -1.95(-3.74%) |
Aug 21, 2015 | 53.05 | 53.17 | 51.95 | 52.07 | 4,190,330 | -1.47(-2.75%) |
Aug 20, 2015 | 53.92 | 54.13 | 53.52 | 53.54 | 2,019,934 | -1.02(-1.87%) |
Aug 19, 2015 | 54.62 | 55.09 | 54.29 | 54.56 | 1,437,200 | -0.44(-0.80%) |
Aug 18, 2015 | 55.13 | 55.32 | 54.83 | 55.00 | 1,506,663 | +0.03(+0.05%) |
Aug 17, 2015 | 54.47 | 55.03 | 54.19 | 54.97 | 2,319,101 | +0.15(+0.28%) |
Aug 14, 2015 | 54.36 | 54.85 | 54.25 | 54.82 | 1,493,394 | +0.38(+0.69%) |
Aug 13, 2015 | 54.31 | 54.95 | 54.31 | 54.44 | 1,904,934 | +0.13(+0.24%) |
Aug 12, 2015 | 54.47 | 54.71 | 53.55 | 54.31 | 2,295,938 | -0.60(-1.09%) |
Aug 11, 2015 | 54.62 | 55.39 | 54.51 | 54.91 | 2,628,135 | -0.34(-0.61%) |
Aug 10, 2015 | 55.19 | 55.56 | 54.85 | 55.25 | 3,079,264 | +0.54(+0.99%) |
Aug 07, 2015 | 54.77 | 55.01 | 54.27 | 54.71 | 1,608,321 | -0.19(-0.34%) |
Aug 06, 2015 | 55.34 | 55.52 | 54.48 | 54.90 | 1,791,809 | -0.48(-0.87%) |
Aug 05, 2015 | 55.61 | 55.84 | 55.19 | 55.38 | 2,119,024 | +0.35(+0.64%) |
Aug 04, 2015 | 55.05 | 55.41 | 54.77 | 55.03 | 1,994,614 | +0.24(+0.43%) |
Aug 03, 2015 | 55.18 | 55.45 | 53.92 | 54.79 | 2,697,088 | -0.86(-1.54%) |
Jul 31, 2015 | 55.40 | 55.87 | 55.03 | 55.65 | 3,705,619 | +0.31(+0.56%) |
Jul 30, 2015 | 54.80 | 55.39 | 54.62 | 55.34 | 2,376,053 | +0.48(+0.87%) |
Jul 29, 2015 | 54.57 | 54.96 | 54.11 | 54.86 | 2,466,898 | +0.25(+0.46%) |
Jul 28, 2015 | 53.62 | 54.67 | 53.09 | 54.61 | 3,057,602 | +1.26(+2.35%) |
Jul 27, 2015 | 54.11 | 54.30 | 52.82 | 53.35 | 2,972,840 | -0.43(-0.79%) |
Jul 24, 2015 | 54.83 | 55.30 | 53.01 | 53.78 | 3,983,454 | -0.12(-0.23%) |
Jul 23, 2015 | 54.07 | 54.56 | 53.74 | 53.90 | 4,092,633 | +0.36(+0.67%) |
Jul 22, 2015 | 53.43 | 53.68 | 53.27 | 53.54 | 2,064,896 | +0.07(+0.12%) |
Jul 21, 2015 | 52.72 | 53.53 | 52.44 | 53.48 | 3,258,631 | +0.87(+1.66%) |
Jul 20, 2015 | 52.38 | 52.72 | 52.31 | 52.60 | 1,755,878 | +0.27(+0.52%) |
Jul 17, 2015 | 52.48 | 52.53 | 51.99 | 52.33 | 2,062,131 | -0.40(-0.75%) |
Jul 16, 2015 | 52.82 | 52.82 | 52.18 | 52.72 | 1,938,257 | +0.25(+0.47%) |
Jul 15, 2015 | 52.47 | 52.87 | 52.20 | 52.48 | 2,290,400 | -0.04(-0.07%) |
Jul 14, 2015 | 52.68 | 52.72 | 52.31 | 52.52 | 1,554,514 | -0.12(-0.23%) |
Jul 13, 2015 | 51.81 | 52.73 | 51.81 | 52.64 | 2,787,210 | +1.20(+2.33%) |
Jul 10, 2015 | 51.10 | 51.62 | 50.76 | 51.44 | 1,934,242 | +0.98(+1.95%) |
Jul 09, 2015 | 51.01 | 51.26 | 50.44 | 50.46 | 1,668,135 | -0.06(-0.13%) |
Jul 08, 2015 | 51.32 | 51.54 | 50.43 | 50.52 | 2,053,511 | -1.16(-2.25%) |
Jul 07, 2015 | 51.32 | 51.77 | 50.70 | 51.68 | 1,832,402 | +0.45(+0.87%) |
Jul 06, 2015 | 51.59 | 51.90 | 50.94 | 51.24 | 2,865,403 | -0.78(-1.50%) |
Jul 02, 2015 | 51.82 | 52.02 | 52.02 | 52.02 | 3,302,597 | +0.34(+0.66%) |
Jul 01, 2015 | 50.59 | 51.75 | 50.47 | 51.68 | 3,525,191 | +1.34(+2.65%) |
Jun 30, 2015 | 50.23 | 50.79 | 50.13 | 50.34 | 3,983,838 | +0.65(+1.31%) |
Jun 29, 2015 | 50.51 | 50.78 | 49.66 | 49.69 | 2,662,921 | -1.40(-2.74%) |
Jun 26, 2015 | 51.07 | 51.48 | 51.06 | 51.09 | 7,232,346 | +0.19(+0.38%) |
Jun 25, 2015 | 50.27 | 51.01 | 50.27 | 50.90 | 2,909,529 | +0.18(+0.36%) |
Jun 24, 2015 | 51.34 | 51.45 | 50.70 | 50.72 | 2,302,626 | -0.73(-1.42%) |
Jun 23, 2015 | 50.95 | 51.78 | 50.91 | 51.45 | 3,213,622 | +0.82(+1.63%) |
Jun 22, 2015 | 50.92 | 50.92 | 50.49 | 50.62 | 1,780,821 | +0.04(+0.07%) |
Jun 19, 2015 | 50.60 | 50.90 | 50.59 | 50.59 | 3,126,326 | -0.14(-0.28%) |
Jun 18, 2015 | 50.22 | 50.94 | 50.21 | 50.73 | 2,104,692 | +0.58(+1.15%) |
Jun 17, 2015 | 50.17 | 50.29 | 49.67 | 50.15 | 2,390,530 | +0.06(+0.12%) |
Jun 16, 2015 | 49.77 | 50.17 | 49.56 | 50.10 | 2,125,571 | +0.40(+0.80%) |
Jun 15, 2015 | 49.17 | 49.94 | 49.17 | 49.70 | 2,518,972 | -0.25(-0.49%) |
Jun 12, 2015 | 50.02 | 50.21 | 49.79 | 49.95 | 2,181,485 | -0.29(-0.57%) |
Jun 11, 2015 | 50.57 | 50.79 | 50.19 | 50.23 | 1,972,501 | -0.32(-0.63%) |
Jun 10, 2015 | 50.40 | 50.93 | 50.26 | 50.55 | 2,483,550 | +0.43(+0.86%) |
Jun 09, 2015 | 50.32 | 50.53 | 49.81 | 50.12 | 1,683,805 | -0.09(-0.17%) |
Jun 08, 2015 | 50.53 | 50.65 | 50.20 | 50.21 | 1,567,788 | -0.48(-0.95%) |
Jun 05, 2015 | 50.62 | 50.95 | 50.38 | 50.69 | 1,879,170 | +0.01(+0.01%) |
Jun 04, 2015 | 50.75 | 51.16 | 50.62 | 50.68 | 1,941,330 | -0.44(-0.86%) |
Jun 03, 2015 | 50.76 | 51.22 | 50.52 | 51.12 | 1,770,323 | +0.38(+0.75%) |
Jun 02, 2015 | 50.66 | 51.00 | 50.31 | 50.74 | 2,026,808 | +0.29(+0.57%) |