Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.50 | 48.80 | 46.82 | 47.84 | 1,217,561 | +0.04(+0.08%) |
Aug 28, 2015 | 47.35 | 49.22 | 47.06 | 47.80 | 1,910,914 | -0.04(-0.08%) |
Aug 27, 2015 | 47.47 | 48.05 | 46.40 | 47.84 | 2,079,583 | +1.75(+3.80%) |
Aug 26, 2015 | 45.71 | 46.23 | 44.04 | 46.09 | 1,989,291 | +1.71(+3.85%) |
Aug 25, 2015 | 45.99 | 47.37 | 44.31 | 44.38 | 2,833,426 | +0.77(+1.77%) |
Aug 24, 2015 | 40.80 | 46.30 | 40.25 | 43.61 | 3,824,121 | -1.66(-3.67%) |
Aug 21, 2015 | 47.29 | 48.05 | 45.26 | 45.27 | 3,651,671 | -2.64(-5.51%) |
Aug 20, 2015 | 49.37 | 49.60 | 47.85 | 47.91 | 2,058,462 | -2.03(-4.06%) |
Aug 19, 2015 | 51.07 | 51.28 | 48.85 | 49.94 | 3,084,073 | -1.69(-3.27%) |
Aug 18, 2015 | 51.67 | 52.30 | 50.93 | 51.63 | 1,611,274 | -0.11(-0.21%) |
Aug 17, 2015 | 51.09 | 51.94 | 50.65 | 51.74 | 1,346,339 | +0.23(+0.45%) |
Aug 14, 2015 | 51.19 | 52.30 | 51.14 | 51.51 | 1,140,052 | +0.40(+0.78%) |
Aug 13, 2015 | 51.62 | 52.50 | 51.01 | 51.11 | 1,470,668 | -0.77(-1.48%) |
Aug 12, 2015 | 50.77 | 52.19 | 49.75 | 51.88 | 2,695,257 | +0.44(+0.86%) |
Aug 11, 2015 | 52.77 | 53.20 | 51.31 | 51.44 | 2,516,513 | -2.04(-3.81%) |
Aug 10, 2015 | 52.50 | 53.63 | 52.45 | 53.48 | 2,666,898 | +1.40(+2.69%) |
Aug 07, 2015 | 51.31 | 52.70 | 50.80 | 52.08 | 2,783,495 | +0.88(+1.72%) |
Aug 06, 2015 | 52.45 | 53.48 | 50.10 | 51.20 | 4,628,994 | -0.72(-1.39%) |
Aug 05, 2015 | 50.12 | 53.09 | 49.01 | 51.92 | 11,122,317 | +7.42(+16.67%) |
Aug 04, 2015 | 43.70 | 44.79 | 43.42 | 44.50 | 3,619,964 | +0.81(+1.85%) |
Aug 03, 2015 | 44.70 | 44.80 | 43.28 | 43.69 | 1,938,554 | -0.61(-1.38%) |
Jul 31, 2015 | 45.31 | 45.40 | 44.26 | 44.30 | 1,529,017 | -1.01(-2.23%) |
Jul 30, 2015 | 45.89 | 45.93 | 44.58 | 45.31 | 1,591,947 | -0.23(-0.51%) |
Jul 29, 2015 | 43.51 | 45.96 | 43.13 | 45.54 | 2,764,685 | +2.16(+4.98%) |
Jul 28, 2015 | 42.50 | 43.66 | 41.66 | 43.38 | 1,720,614 | +1.11(+2.63%) |
Jul 27, 2015 | 42.43 | 42.62 | 41.56 | 42.27 | 1,888,327 | -0.70(-1.63%) |
Jul 24, 2015 | 42.92 | 43.25 | 42.25 | 42.97 | 1,819,010 | +0.23(+0.54%) |
Jul 23, 2015 | 42.57 | 43.64 | 42.57 | 42.74 | 1,767,697 | +0.24(+0.56%) |
Jul 22, 2015 | 43.10 | 43.25 | 42.25 | 42.50 | 1,741,171 | -0.98(-2.25%) |
Jul 21, 2015 | 43.11 | 43.98 | 42.86 | 43.48 | 1,453,907 | +0.20(+0.46%) |
Jul 20, 2015 | 44.49 | 44.50 | 43.23 | 43.28 | 1,840,566 | -0.67(-1.52%) |
Jul 17, 2015 | 44.62 | 44.70 | 43.75 | 43.95 | 1,418,141 | -0.81(-1.81%) |
Jul 16, 2015 | 44.76 | 45.21 | 44.11 | 44.76 | 1,245,210 | +0.27(+0.61%) |
Jul 15, 2015 | 45.72 | 45.94 | 44.11 | 44.49 | 2,209,514 | -1.32(-2.88%) |
Jul 14, 2015 | 46.44 | 47.01 | 45.57 | 45.81 | 2,940,998 | -0.20(-0.43%) |
Jul 13, 2015 | 44.55 | 46.06 | 44.44 | 46.01 | 2,454,036 | +1.98(+4.50%) |
Jul 10, 2015 | 44.31 | 44.75 | 43.62 | 44.03 | 1,349,537 | +0.38(+0.87%) |
Jul 09, 2015 | 44.50 | 45.22 | 43.57 | 43.65 | 1,883,295 | +0.38(+0.88%) |
Jul 08, 2015 | 44.68 | 44.99 | 43.16 | 43.27 | 2,159,200 | -1.85(-4.10%) |
Jul 07, 2015 | 44.00 | 45.14 | 42.71 | 45.12 | 3,769,519 | +0.93(+2.10%) |
Jul 06, 2015 | 44.88 | 44.92 | 43.95 | 44.19 | 2,034,984 | -0.98(-2.17%) |
Jul 02, 2015 | 46.03 | 45.17 | 45.17 | 45.17 | 2,389,300 | -0.87(-1.89%) |
Jul 01, 2015 | 47.32 | 47.75 | 45.65 | 46.04 | 2,376,442 | -0.94(-2.00%) |
Jun 30, 2015 | 48.42 | 48.44 | 46.84 | 46.98 | 2,494,152 | -0.86(-1.80%) |
Jun 29, 2015 | 48.95 | 49.17 | 47.78 | 47.84 | 2,852,989 | -2.11(-4.22%) |
Jun 26, 2015 | 50.95 | 51.10 | 49.65 | 49.95 | 1,746,050 | -1.02(-2.00%) |
Jun 25, 2015 | 51.63 | 51.87 | 50.91 | 50.97 | 1,494,292 | -0.39(-0.76%) |
Jun 24, 2015 | 51.25 | 51.94 | 51.10 | 51.36 | 1,772,685 | -0.13(-0.25%) |
Jun 23, 2015 | 51.29 | 52.10 | 50.88 | 51.49 | 1,556,603 | +0.38(+0.74%) |
Jun 22, 2015 | 51.16 | 51.61 | 50.81 | 51.11 | 1,153,091 | +0.08(+0.16%) |
Jun 19, 2015 | 52.04 | 52.97 | 50.64 | 51.03 | 6,904,852 | -0.95(-1.83%) |
Jun 18, 2015 | 52.13 | 52.48 | 51.70 | 51.98 | 1,753,546 | +0.22(+0.43%) |
Jun 17, 2015 | 52.46 | 53.13 | 51.22 | 51.76 | 2,199,482 | -0.39(-0.75%) |
Jun 16, 2015 | 53.37 | 53.67 | 51.97 | 52.15 | 2,418,152 | -1.33(-2.48%) |
Jun 15, 2015 | 50.08 | 53.67 | 50.03 | 53.48 | 3,979,616 | +3.00(+5.93%) |
Jun 12, 2015 | 50.29 | 50.98 | 50.12 | 50.48 | 1,135,571 | +0.05(+0.10%) |
Jun 11, 2015 | 50.37 | 50.80 | 50.02 | 50.43 | 1,168,298 | +0.14(+0.28%) |
Jun 10, 2015 | 49.48 | 51.37 | 49.22 | 50.29 | 2,447,037 | +1.12(+2.28%) |
Jun 09, 2015 | 49.95 | 50.24 | 49.01 | 49.17 | 1,410,591 | -0.68(-1.36%) |
Jun 08, 2015 | 51.05 | 51.49 | 49.61 | 49.85 | 1,818,292 | -1.45(-2.83%) |
Jun 05, 2015 | 49.87 | 51.47 | 49.38 | 51.30 | 2,669,534 | +1.63(+3.28%) |
Jun 04, 2015 | 50.60 | 50.79 | 49.50 | 49.67 | 2,103,629 | -1.16(-2.28%) |
Jun 03, 2015 | 50.97 | 51.74 | 50.61 | 50.83 | 1,570,855 | -0.12(-0.24%) |
Jun 02, 2015 | 49.80 | 51.60 | 49.40 | 50.95 | 1,998,579 | +1.05(+2.10%) |