Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.38 | 48.47 | 47.97 | 48.06 | 11,790,796 | -0.53(-1.08%) |
Aug 28, 2015 | 48.16 | 48.63 | 48.03 | 48.58 | 7,939,804 | -0.09(-0.18%) |
Aug 27, 2015 | 47.65 | 48.71 | 47.29 | 48.67 | 12,310,935 | +1.55(+3.30%) |
Aug 26, 2015 | 47.11 | 47.48 | 45.65 | 47.12 | 17,078,618 | +2.01(+4.45%) |
Aug 25, 2015 | 46.81 | 47.06 | 45.05 | 45.11 | 15,510,059 | -0.24(-0.53%) |
Aug 24, 2015 | 43.18 | 46.90 | 43.01 | 45.35 | 25,164,642 | -2.22(-4.67%) |
Aug 21, 2015 | 48.58 | 48.89 | 47.55 | 47.57 | 16,391,304 | -1.58(-3.21%) |
Aug 20, 2015 | 49.64 | 49.93 | 49.13 | 49.15 | 10,544,898 | -0.96(-1.92%) |
Aug 19, 2015 | 50.42 | 50.50 | 50.03 | 50.11 | 11,209,615 | -0.63(-1.24%) |
Aug 18, 2015 | 51.11 | 51.25 | 50.60 | 50.74 | 8,469,552 | -0.47(-0.92%) |
Aug 17, 2015 | 50.83 | 51.37 | 50.62 | 51.21 | 6,234,782 | +0.04(+0.08%) |
Aug 14, 2015 | 50.19 | 51.19 | 50.12 | 51.17 | 7,212,399 | +0.80(+1.60%) |
Aug 13, 2015 | 50.32 | 50.83 | 50.30 | 50.37 | 5,406,109 | -0.02(-0.03%) |
Aug 12, 2015 | 49.86 | 50.60 | 49.01 | 50.38 | 12,210,431 | -0.04(-0.08%) |
Aug 11, 2015 | 50.19 | 50.60 | 50.17 | 50.42 | 8,845,696 | -0.54(-1.06%) |
Aug 10, 2015 | 50.93 | 51.54 | 50.93 | 50.97 | 10,615,260 | +0.48(+0.95%) |
Aug 07, 2015 | 50.23 | 50.55 | 50.15 | 50.49 | 7,274,240 | +0.29(+0.59%) |
Aug 06, 2015 | 50.16 | 50.67 | 50.07 | 50.19 | 13,158,776 | +0.05(+0.10%) |
Aug 05, 2015 | 49.99 | 50.34 | 49.86 | 50.15 | 16,175,028 | +0.49(+0.99%) |
Aug 04, 2015 | 50.73 | 50.73 | 48.04 | 49.65 | 33,467,212 | -1.44(-2.82%) |
Aug 03, 2015 | 51.16 | 51.43 | 50.82 | 51.09 | 9,613,563 | +0.02(+0.05%) |
Jul 31, 2015 | 51.45 | 51.55 | 51.04 | 51.07 | 9,124,103 | -0.33(-0.64%) |
Jul 30, 2015 | 51.31 | 51.45 | 51.09 | 51.40 | 6,649,258 | -0.01(-0.02%) |
Jul 29, 2015 | 50.77 | 51.56 | 50.71 | 51.40 | 7,770,915 | +0.70(+1.38%) |
Jul 28, 2015 | 50.72 | 50.97 | 50.37 | 50.70 | 8,472,709 | +0.33(+0.66%) |
Jul 27, 2015 | 50.34 | 50.50 | 49.90 | 50.37 | 8,872,833 | -0.32(-0.63%) |
Jul 24, 2015 | 51.12 | 51.25 | 50.63 | 50.69 | 5,610,493 | -0.40(-0.78%) |
Jul 23, 2015 | 51.45 | 51.71 | 51.01 | 51.09 | 6,166,322 | -0.32(-0.62%) |
Jul 22, 2015 | 50.89 | 51.52 | 50.76 | 51.40 | 6,480,028 | +0.43(+0.84%) |
Jul 21, 2015 | 51.02 | 51.20 | 50.73 | 50.97 | 6,954,924 | -0.03(-0.06%) |
Jul 20, 2015 | 51.14 | 51.16 | 50.89 | 51.01 | 6,184,881 | -0.01(-0.02%) |
Jul 17, 2015 | 51.01 | 51.13 | 50.68 | 51.01 | 6,684,606 | -0.09(-0.17%) |
Jul 16, 2015 | 51.37 | 51.37 | 50.81 | 51.10 | 6,504,242 | +0.10(+0.20%) |
Jul 15, 2015 | 50.87 | 51.28 | 50.48 | 51.00 | 6,954,159 | +0.37(+0.72%) |
Jul 14, 2015 | 50.51 | 50.87 | 50.30 | 50.63 | 8,359,771 | +0.15(+0.30%) |
Jul 13, 2015 | 50.24 | 50.54 | 50.08 | 50.48 | 5,697,671 | +0.61(+1.21%) |
Jul 10, 2015 | 49.92 | 50.26 | 49.60 | 49.87 | 5,277,155 | +0.68(+1.39%) |
Jul 09, 2015 | 49.27 | 49.51 | 49.09 | 49.19 | 7,577,794 | +0.48(+0.98%) |
Jul 08, 2015 | 49.29 | 49.40 | 48.53 | 48.71 | 7,594,448 | -0.84(-1.69%) |
Jul 07, 2015 | 49.26 | 49.60 | 48.46 | 49.55 | 9,485,905 | +0.29(+0.58%) |
Jul 06, 2015 | 48.97 | 49.47 | 48.76 | 49.26 | 8,871,314 | -0.18(-0.37%) |
Jul 02, 2015 | 49.76 | 49.44 | 49.44 | 49.44 | 8,128,450 | -0.21(-0.43%) |
Jul 01, 2015 | 49.99 | 50.13 | 49.41 | 49.66 | 7,475,125 | +0.42(+0.86%) |
Jun 30, 2015 | 49.57 | 49.74 | 49.00 | 49.24 | 9,503,567 | +0.18(+0.37%) |
Jun 29, 2015 | 49.17 | 49.83 | 49.00 | 49.05 | 11,002,725 | -0.91(-1.82%) |
Jun 26, 2015 | 49.99 | 50.15 | 49.78 | 49.96 | 8,558,238 | +0.24(+0.48%) |
Jun 25, 2015 | 50.07 | 50.35 | 49.72 | 49.72 | 8,641,041 | -0.39(-0.78%) |
Jun 24, 2015 | 50.30 | 50.43 | 50.03 | 50.11 | 7,613,143 | -0.32(-0.63%) |
Jun 23, 2015 | 50.28 | 50.52 | 49.99 | 50.43 | 11,483,929 | +0.59(+1.18%) |
Jun 22, 2015 | 49.67 | 49.98 | 49.58 | 49.84 | 9,026,911 | +0.60(+1.21%) |
Jun 19, 2015 | 49.44 | 49.56 | 48.97 | 49.25 | 20,209,006 | -0.37(-0.74%) |
Jun 18, 2015 | 49.61 | 49.68 | 49.20 | 49.61 | 11,185,441 | +0.34(+0.70%) |
Jun 17, 2015 | 49.57 | 49.67 | 49.04 | 49.27 | 9,048,917 | -0.10(-0.19%) |
Jun 16, 2015 | 49.55 | 49.82 | 49.22 | 49.36 | 13,640,307 | -0.47(-0.94%) |
Jun 15, 2015 | 48.82 | 50.73 | 48.70 | 49.83 | 24,933,542 | +0.54(+1.10%) |
Jun 12, 2015 | 49.24 | 49.38 | 48.97 | 49.29 | 8,838,229 | -0.08(-0.16%) |
Jun 11, 2015 | 49.13 | 49.56 | 49.04 | 49.37 | 10,461,724 | +0.25(+0.50%) |
Jun 10, 2015 | 47.99 | 49.21 | 47.88 | 49.13 | 13,703,327 | +1.35(+2.82%) |
Jun 09, 2015 | 47.40 | 48.06 | 47.25 | 47.78 | 9,074,357 | +0.36(+0.76%) |
Jun 08, 2015 | 48.09 | 48.15 | 47.39 | 47.42 | 10,672,135 | -0.67(-1.39%) |
Jun 05, 2015 | 48.60 | 48.74 | 48.05 | 48.09 | 8,022,997 | -0.09(-0.18%) |
Jun 04, 2015 | 48.22 | 48.51 | 48.06 | 48.17 | 10,487,917 | -0.40(-0.82%) |
Jun 03, 2015 | 47.56 | 48.70 | 47.40 | 48.57 | 15,648,463 | +1.14(+2.40%) |
Jun 02, 2015 | 46.81 | 47.73 | 46.61 | 47.43 | 11,357,271 | +0.79(+1.70%) |