Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 51.74 | 51.89 | 50.60 | 50.66 | 3,856,003 | -1.42(-2.72%) |
Aug 28, 2015 | 51.87 | 52.42 | 51.47 | 52.07 | 3,083,944 | -0.34(-0.65%) |
Aug 27, 2015 | 51.01 | 52.46 | 50.98 | 52.42 | 8,516,600 | +0.89(+1.72%) |
Aug 26, 2015 | 50.00 | 51.67 | 48.48 | 51.53 | 7,682,623 | +2.58(+5.27%) |
Aug 25, 2015 | 49.88 | 50.48 | 48.80 | 48.95 | 6,343,739 | -0.46(-0.93%) |
Aug 24, 2015 | 47.58 | 50.37 | 42.82 | 49.41 | 14,119,611 | -0.98(-1.94%) |
Aug 21, 2015 | 51.11 | 51.77 | 50.38 | 50.39 | 7,981,295 | -1.38(-2.67%) |
Aug 20, 2015 | 51.61 | 52.13 | 51.44 | 51.77 | 3,165,159 | -0.37(-0.71%) |
Aug 19, 2015 | 52.29 | 52.49 | 51.54 | 52.14 | 4,340,895 | -0.29(-0.55%) |
Aug 18, 2015 | 52.79 | 52.95 | 52.33 | 52.42 | 2,882,528 | -0.43(-0.80%) |
Aug 17, 2015 | 52.89 | 53.27 | 52.65 | 52.85 | 3,242,039 | -0.43(-0.81%) |
Aug 14, 2015 | 53.04 | 53.50 | 52.37 | 53.28 | 3,691,020 | +0.30(+0.57%) |
Aug 13, 2015 | 53.69 | 53.73 | 52.85 | 52.98 | 4,184,581 | -0.49(-0.91%) |
Aug 12, 2015 | 54.26 | 54.60 | 53.05 | 53.47 | 5,291,013 | -0.89(-1.64%) |
Aug 11, 2015 | 54.12 | 56.09 | 53.73 | 54.36 | 5,578,139 | -0.59(-1.07%) |
Aug 10, 2015 | 55.38 | 55.64 | 54.78 | 54.95 | 4,664,001 | +0.24(+0.45%) |
Aug 07, 2015 | 55.18 | 55.34 | 53.89 | 54.70 | 4,696,127 | -0.91(-1.63%) |
Aug 06, 2015 | 56.51 | 56.61 | 55.43 | 55.61 | 5,319,344 | -0.50(-0.89%) |
Aug 05, 2015 | 55.78 | 56.47 | 55.67 | 56.11 | 6,202,996 | +0.47(+0.84%) |
Aug 04, 2015 | 56.17 | 56.47 | 55.55 | 55.64 | 3,483,270 | -0.39(-0.70%) |
Aug 03, 2015 | 55.78 | 56.49 | 55.71 | 56.03 | 3,846,537 | +0.63(+1.13%) |
Jul 31, 2015 | 55.73 | 55.73 | 54.98 | 55.41 | 3,851,871 | +0.18(+0.33%) |
Jul 30, 2015 | 54.53 | 55.56 | 54.10 | 55.23 | 4,657,190 | +0.91(+1.67%) |
Jul 29, 2015 | 54.56 | 54.59 | 53.68 | 54.32 | 3,268,162 | -0.29(-0.52%) |
Jul 28, 2015 | 54.69 | 54.83 | 54.03 | 54.60 | 2,719,333 | +0.66(+1.21%) |
Jul 27, 2015 | 53.43 | 54.37 | 53.19 | 53.95 | 8,281,988 | +0.68(+1.27%) |
Jul 24, 2015 | 53.63 | 53.98 | 52.95 | 53.27 | 4,469,325 | -0.23(-0.43%) |
Jul 23, 2015 | 54.67 | 54.78 | 53.43 | 53.50 | 4,268,007 | -0.94(-1.73%) |
Jul 22, 2015 | 55.96 | 55.96 | 54.40 | 54.44 | 7,512,496 | -1.09(-1.97%) |
Jul 21, 2015 | 55.37 | 55.86 | 54.97 | 55.54 | 8,844,448 | +0.08(+0.14%) |
Jul 20, 2015 | 55.35 | 56.22 | 54.78 | 55.46 | 14,855,136 | +0.33(+0.60%) |
Jul 17, 2015 | 54.99 | 55.17 | 53.49 | 55.13 | 8,812,188 | +0.61(+1.12%) |
Jul 16, 2015 | 53.29 | 54.58 | 53.27 | 54.52 | 8,137,898 | +1.41(+2.66%) |
Jul 15, 2015 | 53.76 | 54.12 | 52.89 | 53.11 | 9,143,854 | -0.89(-1.65%) |
Jul 14, 2015 | 55.01 | 55.04 | 53.76 | 54.00 | 27,074,558 | -0.57(-1.05%) |
Jul 13, 2015 | 55.04 | 55.18 | 53.94 | 54.58 | 13,113,590 | +1.05(+1.97%) |
Jul 10, 2015 | 51.96 | 53.86 | 51.92 | 53.52 | 7,197,482 | +1.74(+3.36%) |
Jul 09, 2015 | 52.94 | 53.35 | 51.58 | 51.79 | 6,163,395 | -0.42(-0.80%) |
Jul 08, 2015 | 51.44 | 52.27 | 51.26 | 52.20 | 6,178,061 | +0.53(+1.03%) |
Jul 07, 2015 | 51.04 | 51.72 | 50.51 | 51.67 | 8,370,103 | +1.16(+2.29%) |