Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.71 | 51.86 | 50.56 | 50.63 | 3,858,536 | -1.41(-2.72%) |
Aug 28, 2015 | 51.84 | 52.39 | 51.43 | 52.04 | 3,085,969 | -0.34(-0.65%) |
Aug 27, 2015 | 50.98 | 52.43 | 50.95 | 52.38 | 8,522,193 | +0.88(+1.72%) |
Aug 26, 2015 | 49.97 | 51.64 | 48.44 | 51.50 | 7,687,668 | +2.58(+5.27%) |
Aug 25, 2015 | 49.84 | 50.44 | 48.77 | 48.92 | 6,347,905 | -0.46(-0.93%) |
Aug 24, 2015 | 47.55 | 50.33 | 42.79 | 49.38 | 14,128,884 | -0.98(-1.94%) |
Aug 21, 2015 | 51.08 | 51.73 | 50.35 | 50.35 | 7,986,537 | -1.38(-2.67%) |
Aug 20, 2015 | 51.57 | 52.09 | 51.41 | 51.73 | 3,167,237 | -0.37(-0.71%) |
Aug 19, 2015 | 52.26 | 52.46 | 51.50 | 52.10 | 4,343,746 | -0.29(-0.55%) |
Aug 18, 2015 | 52.76 | 52.92 | 52.30 | 52.39 | 2,884,421 | -0.43(-0.80%) |
Aug 17, 2015 | 52.85 | 53.24 | 52.61 | 52.81 | 3,244,169 | -0.43(-0.81%) |
Aug 14, 2015 | 53.00 | 53.47 | 52.34 | 53.24 | 3,693,444 | +0.30(+0.57%) |
Aug 13, 2015 | 53.66 | 53.70 | 52.81 | 52.95 | 4,187,329 | -0.49(-0.91%) |
Aug 12, 2015 | 54.23 | 54.56 | 53.02 | 53.43 | 5,294,488 | -0.89(-1.64%) |
Aug 11, 2015 | 54.09 | 56.05 | 53.70 | 54.32 | 5,581,803 | -0.59(-1.07%) |
Aug 10, 2015 | 55.34 | 55.60 | 54.74 | 54.91 | 4,667,064 | +0.24(+0.45%) |
Aug 07, 2015 | 55.14 | 55.31 | 53.85 | 54.67 | 4,699,211 | -0.91(-1.63%) |
Aug 06, 2015 | 56.47 | 56.57 | 55.40 | 55.57 | 5,322,837 | -0.50(-0.89%) |
Aug 05, 2015 | 55.75 | 56.44 | 55.63 | 56.07 | 6,207,069 | +0.47(+0.84%) |
Aug 04, 2015 | 56.14 | 56.44 | 55.51 | 55.61 | 3,485,558 | -0.39(-0.70%) |
Aug 03, 2015 | 55.74 | 56.46 | 55.68 | 56.00 | 3,849,063 | +0.63(+1.13%) |
Jul 31, 2015 | 55.70 | 55.70 | 54.95 | 55.37 | 3,854,401 | +0.18(+0.33%) |
Jul 30, 2015 | 54.49 | 55.52 | 54.07 | 55.19 | 4,660,248 | +0.91(+1.67%) |
Jul 29, 2015 | 54.53 | 54.55 | 53.65 | 54.28 | 3,270,309 | -0.29(-0.52%) |
Jul 28, 2015 | 54.65 | 54.80 | 54.00 | 54.57 | 2,721,119 | +0.66(+1.21%) |
Jul 27, 2015 | 53.39 | 54.33 | 53.15 | 53.91 | 8,287,427 | +0.68(+1.27%) |
Jul 24, 2015 | 53.59 | 53.95 | 52.92 | 53.24 | 4,472,260 | -0.23(-0.43%) |
Jul 23, 2015 | 54.64 | 54.74 | 53.40 | 53.47 | 4,270,810 | -0.94(-1.73%) |
Jul 22, 2015 | 55.92 | 55.92 | 54.37 | 54.41 | 7,517,428 | -1.09(-1.97%) |
Jul 21, 2015 | 55.33 | 55.82 | 54.93 | 55.50 | 8,850,254 | +0.08(+0.14%) |
Jul 20, 2015 | 55.31 | 56.18 | 54.75 | 55.43 | 14,864,889 | +0.33(+0.60%) |
Jul 17, 2015 | 54.96 | 55.13 | 53.45 | 55.09 | 8,817,974 | +0.61(+1.12%) |
Jul 16, 2015 | 53.25 | 54.55 | 53.24 | 54.48 | 8,143,241 | +1.41(+2.66%) |
Jul 15, 2015 | 53.72 | 54.08 | 52.86 | 53.07 | 9,149,858 | -0.89(-1.65%) |
Jul 14, 2015 | 54.97 | 55.00 | 53.72 | 53.97 | 27,092,334 | -0.57(-1.05%) |
Jul 13, 2015 | 55.00 | 55.14 | 53.90 | 54.54 | 13,122,199 | +1.05(+1.97%) |
Jul 10, 2015 | 51.92 | 53.83 | 51.89 | 53.49 | 7,202,208 | +1.74(+3.36%) |
Jul 09, 2015 | 52.91 | 53.32 | 51.54 | 51.75 | 6,167,441 | -0.42(-0.80%) |
Jul 08, 2015 | 51.41 | 52.24 | 51.23 | 52.17 | 6,182,118 | +0.53(+1.03%) |
Jul 07, 2015 | 51.01 | 51.69 | 50.48 | 51.63 | 8,375,599 | +1.16(+2.29%) |