Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.36 | 48.46 | 47.96 | 48.05 | 11,793,772 | -0.53(-1.08%) |
Aug 28, 2015 | 48.15 | 48.62 | 48.01 | 48.57 | 7,941,808 | -0.09(-0.18%) |
Aug 27, 2015 | 47.64 | 48.70 | 47.28 | 48.66 | 12,314,043 | +1.55(+3.30%) |
Aug 26, 2015 | 47.10 | 47.47 | 45.63 | 47.11 | 17,082,928 | +2.01(+4.45%) |
Aug 25, 2015 | 46.80 | 47.05 | 45.04 | 45.10 | 15,513,974 | -0.24(-0.53%) |
Aug 24, 2015 | 43.17 | 46.89 | 43.00 | 45.34 | 25,170,994 | -2.22(-4.67%) |
Aug 21, 2015 | 48.57 | 48.87 | 47.54 | 47.56 | 16,395,442 | -1.58(-3.21%) |
Aug 20, 2015 | 49.63 | 49.92 | 49.12 | 49.14 | 10,547,560 | -0.96(-1.92%) |
Aug 19, 2015 | 50.40 | 50.49 | 50.01 | 50.10 | 11,212,444 | -0.63(-1.24%) |
Aug 18, 2015 | 51.10 | 51.24 | 50.59 | 50.73 | 8,471,690 | -0.47(-0.92%) |
Aug 17, 2015 | 50.82 | 51.36 | 50.61 | 51.20 | 6,236,356 | +0.04(+0.08%) |
Aug 14, 2015 | 50.18 | 51.18 | 50.11 | 51.16 | 7,214,220 | +0.80(+1.60%) |
Aug 13, 2015 | 50.31 | 50.82 | 50.28 | 50.36 | 5,407,474 | -0.02(-0.03%) |
Aug 12, 2015 | 49.85 | 50.59 | 48.99 | 50.37 | 12,213,513 | -0.04(-0.08%) |
Aug 11, 2015 | 50.17 | 50.59 | 50.16 | 50.41 | 8,847,929 | -0.54(-1.06%) |
Aug 10, 2015 | 50.91 | 51.53 | 50.91 | 50.95 | 10,617,939 | +0.48(+0.95%) |
Aug 07, 2015 | 50.22 | 50.54 | 50.14 | 50.48 | 7,276,077 | +0.29(+0.59%) |
Aug 06, 2015 | 50.15 | 50.65 | 50.06 | 50.18 | 13,162,098 | +0.05(+0.10%) |
Aug 05, 2015 | 49.98 | 50.33 | 49.85 | 50.13 | 16,179,110 | +0.49(+0.99%) |
Aug 04, 2015 | 50.72 | 50.72 | 48.03 | 49.64 | 33,475,658 | -1.44(-2.82%) |
Aug 03, 2015 | 51.14 | 51.42 | 50.81 | 51.08 | 9,615,990 | +0.02(+0.05%) |
Jul 31, 2015 | 51.44 | 51.53 | 51.02 | 51.06 | 9,126,406 | -0.33(-0.64%) |
Jul 30, 2015 | 51.30 | 51.44 | 51.08 | 51.38 | 6,650,936 | -0.01(-0.02%) |
Jul 29, 2015 | 50.76 | 51.55 | 50.70 | 51.39 | 7,772,876 | +0.70(+1.38%) |
Jul 28, 2015 | 50.71 | 50.95 | 50.36 | 50.69 | 8,474,847 | +0.33(+0.66%) |
Jul 27, 2015 | 50.32 | 50.48 | 49.89 | 50.36 | 8,875,073 | -0.32(-0.63%) |
Jul 24, 2015 | 51.11 | 51.24 | 50.62 | 50.67 | 5,611,910 | -0.40(-0.78%) |
Jul 23, 2015 | 51.44 | 51.70 | 50.99 | 51.07 | 6,167,878 | -0.32(-0.62%) |
Jul 22, 2015 | 50.88 | 51.51 | 50.75 | 51.39 | 6,481,664 | +0.43(+0.84%) |
Jul 21, 2015 | 51.01 | 51.18 | 50.71 | 50.96 | 6,956,680 | -0.03(-0.06%) |
Jul 20, 2015 | 51.13 | 51.15 | 50.88 | 50.99 | 6,186,442 | -0.01(-0.02%) |
Jul 17, 2015 | 51.00 | 51.12 | 50.67 | 51.00 | 6,686,294 | -0.09(-0.17%) |
Jul 16, 2015 | 51.36 | 51.36 | 50.79 | 51.09 | 6,505,884 | +0.10(+0.20%) |
Jul 15, 2015 | 50.86 | 51.26 | 50.47 | 50.98 | 6,955,914 | +0.37(+0.72%) |
Jul 14, 2015 | 50.50 | 50.86 | 50.29 | 50.62 | 8,361,882 | +0.15(+0.30%) |
Jul 13, 2015 | 50.23 | 50.52 | 50.07 | 50.47 | 5,699,110 | +0.61(+1.21%) |
Jul 10, 2015 | 49.91 | 50.24 | 49.58 | 49.86 | 5,278,487 | +0.68(+1.39%) |
Jul 09, 2015 | 49.26 | 49.50 | 49.08 | 49.18 | 7,579,707 | +0.48(+0.98%) |
Jul 08, 2015 | 49.27 | 49.38 | 48.52 | 48.70 | 7,596,365 | -0.84(-1.69%) |
Jul 07, 2015 | 49.25 | 49.59 | 48.45 | 49.54 | 9,488,299 | +0.29(+0.58%) |
Jul 06, 2015 | 48.95 | 49.46 | 48.75 | 49.25 | 8,873,553 | -0.18(-0.37%) |
Jul 02, 2015 | 49.74 | 49.43 | 49.43 | 49.43 | 8,130,501 | -0.22(-0.43%) |
Jul 01, 2015 | 49.97 | 50.12 | 49.40 | 49.65 | 7,477,012 | +0.42(+0.86%) |
Jun 30, 2015 | 49.56 | 49.73 | 48.99 | 49.22 | 9,505,965 | +0.18(+0.37%) |
Jun 29, 2015 | 49.15 | 49.81 | 48.99 | 49.04 | 11,005,502 | -0.91(-1.82%) |
Jun 26, 2015 | 49.98 | 50.14 | 49.77 | 49.95 | 8,560,398 | +0.24(+0.48%) |
Jun 25, 2015 | 50.06 | 50.34 | 49.71 | 49.71 | 8,643,222 | -0.39(-0.78%) |
Jun 24, 2015 | 50.28 | 50.42 | 50.01 | 50.10 | 7,615,065 | -0.32(-0.63%) |
Jun 23, 2015 | 50.27 | 50.51 | 49.98 | 50.42 | 11,486,828 | +0.59(+1.18%) |
Jun 22, 2015 | 49.65 | 49.97 | 49.57 | 49.83 | 9,029,190 | +0.60(+1.21%) |
Jun 19, 2015 | 49.43 | 49.55 | 48.96 | 49.23 | 20,214,106 | -0.37(-0.74%) |
Jun 18, 2015 | 49.60 | 49.67 | 49.19 | 49.60 | 11,188,265 | +0.34(+0.70%) |
Jun 17, 2015 | 49.56 | 49.65 | 49.03 | 49.26 | 9,051,201 | -0.10(-0.19%) |
Jun 16, 2015 | 49.54 | 49.81 | 49.21 | 49.35 | 13,643,750 | -0.47(-0.94%) |
Jun 15, 2015 | 48.81 | 50.72 | 48.69 | 49.82 | 24,939,836 | +0.54(+1.10%) |
Jun 12, 2015 | 49.22 | 49.37 | 48.95 | 49.28 | 8,840,460 | -0.08(-0.16%) |
Jun 11, 2015 | 49.12 | 49.54 | 49.03 | 49.36 | 10,464,365 | +0.25(+0.50%) |
Jun 10, 2015 | 47.98 | 49.19 | 47.87 | 49.11 | 13,706,786 | +1.35(+2.82%) |
Jun 09, 2015 | 47.39 | 48.05 | 47.24 | 47.77 | 9,076,648 | +0.36(+0.76%) |
Jun 08, 2015 | 48.07 | 48.14 | 47.38 | 47.41 | 10,674,830 | -0.67(-1.39%) |
Jun 05, 2015 | 48.59 | 48.72 | 48.03 | 48.07 | 8,025,023 | -0.09(-0.18%) |
Jun 04, 2015 | 48.21 | 48.49 | 48.05 | 48.16 | 10,490,565 | -0.40(-0.82%) |
Jun 03, 2015 | 47.55 | 48.69 | 47.39 | 48.56 | 15,652,414 | +1.14(+2.40%) |
Jun 02, 2015 | 46.80 | 47.72 | 46.59 | 47.42 | 11,360,138 | +0.79(+1.70%) |