Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.33 | 46.51 | 46.12 | 46.28 | 46,397,276 | -0.35(-0.74%) |
Aug 28, 2015 | 46.39 | 46.72 | 46.36 | 46.63 | 31,397,430 | -0.07(-0.15%) |
Aug 27, 2015 | 46.36 | 46.84 | 46.28 | 46.70 | 51,809,920 | +0.56(+1.22%) |
Aug 26, 2015 | 46.06 | 46.16 | 45.05 | 46.13 | 63,755,420 | +1.07(+2.36%) |
Aug 25, 2015 | 46.60 | 46.61 | 44.99 | 45.07 | 65,600,716 | +0.42(+0.95%) |
Aug 24, 2015 | 44.26 | 45.63 | 43.61 | 44.65 | 81,564,352 | -1.60(-3.45%) |
Aug 21, 2015 | 47.18 | 47.31 | 46.12 | 46.24 | 60,923,936 | -1.08(-2.28%) |
Aug 20, 2015 | 47.94 | 48.02 | 47.31 | 47.32 | 41,903,824 | -1.17(-2.42%) |
Aug 19, 2015 | 48.54 | 48.72 | 48.22 | 48.50 | 21,475,126 | -0.43(-0.88%) |
Aug 18, 2015 | 48.98 | 49.08 | 48.84 | 48.93 | 14,180,563 | -0.37(-0.75%) |
Aug 17, 2015 | 48.97 | 49.31 | 48.89 | 49.30 | 11,513,690 | -0.09(-0.19%) |
Aug 14, 2015 | 49.14 | 49.41 | 49.10 | 49.39 | 21,937,500 | +0.08(+0.16%) |
Aug 13, 2015 | 49.26 | 49.41 | 49.12 | 49.31 | 16,468,614 | -0.03(-0.06%) |
Aug 12, 2015 | 49.02 | 49.35 | 48.74 | 49.35 | 35,966,040 | -0.35(-0.71%) |
Aug 11, 2015 | 49.78 | 49.84 | 49.50 | 49.70 | 20,351,066 | -0.77(-1.53%) |
Aug 10, 2015 | 49.99 | 50.50 | 49.99 | 50.47 | 17,755,732 | +0.61(+1.22%) |
Aug 07, 2015 | 49.69 | 49.89 | 49.63 | 49.86 | 18,595,822 | -0.09(-0.19%) |
Aug 06, 2015 | 50.07 | 50.13 | 49.81 | 49.95 | 16,133,976 | -0.21(-0.42%) |
Aug 05, 2015 | 50.18 | 50.31 | 50.10 | 50.16 | 17,625,962 | +0.26(+0.53%) |
Aug 04, 2015 | 49.97 | 50.05 | 49.79 | 49.90 | 17,301,006 | +0.04(+0.08%) |
Aug 03, 2015 | 50.05 | 50.07 | 49.71 | 49.86 | 32,564,654 | -0.13(-0.26%) |
Jul 31, 2015 | 50.15 | 50.18 | 49.85 | 49.99 | 26,753,514 | +0.29(+0.59%) |
Jul 30, 2015 | 49.55 | 49.71 | 49.33 | 49.70 | 22,671,610 | -0.04(-0.08%) |
Jul 29, 2015 | 49.52 | 49.90 | 49.49 | 49.74 | 20,653,130 | +0.18(+0.36%) |
Jul 28, 2015 | 49.29 | 49.58 | 49.06 | 49.56 | 19,161,902 | +0.62(+1.26%) |
Jul 27, 2015 | 49.19 | 49.20 | 48.87 | 48.94 | 24,653,328 | -0.36(-0.74%) |
Jul 24, 2015 | 49.74 | 49.75 | 49.25 | 49.31 | 17,764,220 | -0.55(-1.10%) |
Jul 23, 2015 | 50.07 | 50.09 | 49.77 | 49.85 | 14,125,032 | -0.13(-0.26%) |
Jul 22, 2015 | 49.85 | 50.02 | 49.85 | 49.99 | 13,193,156 | -0.39(-0.77%) |
Jul 21, 2015 | 50.52 | 50.45 | 50.27 | 50.37 | 18,246,670 | -0.15(-0.29%) |
Jul 20, 2015 | 50.54 | 50.63 | 50.40 | 50.52 | 11,361,062 | +0.12(+0.23%) |
Jul 17, 2015 | 50.45 | 50.45 | 50.33 | 50.40 | 19,143,120 | -0.07(-0.14%) |
Jul 16, 2015 | 50.51 | 50.60 | 50.43 | 50.47 | 26,904,514 | +0.43(+0.86%) |
Jul 15, 2015 | 50.10 | 50.22 | 49.91 | 50.04 | 19,060,236 | -0.19(-0.37%) |
Jul 14, 2015 | 50.00 | 50.29 | 49.93 | 50.23 | 25,677,138 | +0.42(+0.84%) |
Jul 13, 2015 | 49.79 | 49.91 | 49.73 | 49.81 | 18,513,354 | +0.19(+0.37%) |
Jul 10, 2015 | 49.53 | 49.69 | 49.28 | 49.62 | 36,528,188 | +1.57(+3.28%) |
Jul 09, 2015 | 48.35 | 48.40 | 47.95 | 48.05 | 25,867,854 | +0.78(+1.65%) |
Jul 08, 2015 | 47.63 | 47.66 | 47.17 | 47.27 | 42,391,448 | -1.13(-2.33%) |
Jul 07, 2015 | 48.04 | 48.48 | 47.41 | 48.40 | 47,468,268 | +0.02(+0.03%) |
Jul 06, 2015 | 48.34 | 48.80 | 48.23 | 48.38 | 27,345,616 | -1.00(-2.02%) |
Jul 02, 2015 | 49.45 | 49.38 | 49.38 | 49.38 | 27,196,186 | +0.06(+0.13%) |
Jul 01, 2015 | 49.57 | 49.64 | 49.12 | 49.31 | 41,237,556 | +0.32(+0.65%) |
Jun 30, 2015 | 49.68 | 49.68 | 48.82 | 49.00 | 41,717,652 | -0.18(-0.36%) |
Jun 29, 2015 | 49.72 | 49.91 | 49.06 | 49.18 | 43,728,392 | -1.56(-3.07%) |
Jun 26, 2015 | 50.83 | 50.95 | 50.61 | 50.73 | 24,931,616 | -0.02(-0.05%) |
Jun 25, 2015 | 50.99 | 50.99 | 50.72 | 50.76 | 21,254,254 | -0.01(-0.03%) |
Jun 24, 2015 | 50.95 | 51.08 | 50.75 | 50.77 | 28,100,822 | -0.45(-0.87%) |
Jun 23, 2015 | 51.17 | 51.30 | 51.15 | 51.22 | 18,000,848 | +0.14(+0.27%) |
Jun 22, 2015 | 51.10 | 51.39 | 51.00 | 51.08 | 37,838,820 | +0.95(+1.89%) |
Jun 19, 2015 | 50.21 | 50.29 | 50.10 | 50.13 | 20,136,194 | -0.12(-0.24%) |
Jun 18, 2015 | 49.96 | 50.68 | 49.92 | 50.26 | 32,397,402 | +0.45(+0.90%) |
Jun 17, 2015 | 49.74 | 49.93 | 49.32 | 49.81 | 22,532,720 | -0.11(-0.23%) |
Jun 16, 2015 | 49.69 | 49.97 | 49.60 | 49.92 | 15,800,160 | -0.02(-0.03%) |
Jun 15, 2015 | 49.63 | 49.98 | 49.59 | 49.94 | 19,924,326 | -0.30(-0.60%) |
Jun 12, 2015 | 50.12 | 50.43 | 49.95 | 50.24 | 20,167,664 | -0.40(-0.79%) |
Jun 11, 2015 | 50.70 | 50.81 | 50.42 | 50.64 | 27,084,384 | +0.14(+0.27%) |
Jun 10, 2015 | 50.20 | 50.64 | 50.14 | 50.51 | 22,784,286 | +1.04(+2.10%) |
Jun 09, 2015 | 49.48 | 49.61 | 49.23 | 49.47 | 17,280,376 | -0.27(-0.55%) |
Jun 08, 2015 | 49.73 | 49.78 | 49.55 | 49.74 | 19,339,090 | -0.07(-0.14%) |
Jun 05, 2015 | 49.69 | 49.99 | 49.51 | 49.81 | 19,269,406 | -0.60(-1.19%) |
Jun 04, 2015 | 50.62 | 51.00 | 50.25 | 50.41 | 22,646,960 | -0.55(-1.07%) |
Jun 03, 2015 | 50.87 | 51.21 | 50.87 | 50.95 | 28,076,120 | +0.28(+0.55%) |
Jun 02, 2015 | 50.58 | 50.91 | 50.48 | 50.67 | 18,762,086 | +0.24(+0.47%) |