Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.14 | 47.32 | 46.92 | 47.09 | 45,601,164 | -0.35(-0.74%) |
Aug 28, 2015 | 47.20 | 47.54 | 47.17 | 47.44 | 30,858,692 | -0.07(-0.15%) |
Aug 27, 2015 | 47.17 | 47.66 | 47.09 | 47.51 | 50,920,932 | +0.57(+1.22%) |
Aug 26, 2015 | 46.86 | 46.96 | 45.84 | 46.94 | 62,661,464 | +1.08(+2.36%) |
Aug 25, 2015 | 47.41 | 47.42 | 45.78 | 45.86 | 64,475,096 | +0.43(+0.95%) |
Aug 24, 2015 | 45.03 | 46.42 | 44.37 | 45.42 | 80,164,816 | -1.63(-3.45%) |
Aug 21, 2015 | 48.01 | 48.13 | 46.92 | 47.05 | 59,878,560 | -1.10(-2.28%) |
Aug 20, 2015 | 48.78 | 48.86 | 48.13 | 48.15 | 41,184,808 | -1.19(-2.42%) |
Aug 19, 2015 | 49.39 | 49.57 | 49.06 | 49.34 | 21,106,642 | -0.44(-0.88%) |
Aug 18, 2015 | 49.84 | 49.94 | 49.69 | 49.78 | 13,937,244 | -0.38(-0.75%) |
Aug 17, 2015 | 49.83 | 50.17 | 49.74 | 50.16 | 11,316,131 | -0.09(-0.19%) |
Aug 14, 2015 | 50.00 | 50.28 | 49.96 | 50.25 | 21,561,082 | +0.08(+0.16%) |
Aug 13, 2015 | 50.12 | 50.27 | 49.98 | 50.18 | 16,186,035 | -0.03(-0.06%) |
Aug 12, 2015 | 49.88 | 50.21 | 49.59 | 50.21 | 35,348,912 | -0.36(-0.71%) |
Aug 11, 2015 | 50.65 | 50.71 | 50.36 | 50.57 | 20,001,868 | -0.79(-1.53%) |
Aug 10, 2015 | 50.87 | 51.38 | 50.86 | 51.35 | 17,451,068 | +0.62(+1.22%) |
Aug 07, 2015 | 50.56 | 50.76 | 50.50 | 50.73 | 18,276,742 | -0.09(-0.19%) |
Aug 06, 2015 | 50.94 | 51.00 | 50.68 | 50.83 | 15,857,138 | -0.21(-0.42%) |
Aug 05, 2015 | 51.05 | 51.19 | 50.98 | 51.04 | 17,323,524 | +0.27(+0.53%) |
Aug 04, 2015 | 50.84 | 50.93 | 50.65 | 50.77 | 17,004,144 | +0.04(+0.08%) |
Aug 03, 2015 | 50.92 | 50.94 | 50.58 | 50.73 | 32,005,888 | -0.13(-0.26%) |
Jul 31, 2015 | 51.02 | 51.05 | 50.72 | 50.87 | 26,294,460 | +0.30(+0.59%) |
Jul 30, 2015 | 50.42 | 50.58 | 50.19 | 50.57 | 22,282,594 | -0.04(-0.08%) |
Jul 29, 2015 | 50.39 | 50.77 | 50.36 | 50.61 | 20,298,750 | +0.18(+0.36%) |
Jul 28, 2015 | 50.15 | 50.45 | 49.92 | 50.43 | 18,833,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.05 | 50.06 | 49.72 | 49.80 | 24,230,310 | -0.37(-0.74%) |
Jul 24, 2015 | 50.61 | 50.62 | 50.11 | 50.17 | 17,459,410 | -0.56(-1.10%) |
Jul 23, 2015 | 50.94 | 50.96 | 50.64 | 50.73 | 13,882,665 | -0.13(-0.26%) |
Jul 22, 2015 | 50.72 | 50.89 | 50.72 | 50.86 | 12,966,779 | -0.39(-0.77%) |
Jul 21, 2015 | 51.40 | 51.33 | 51.15 | 51.25 | 17,933,580 | -0.15(-0.29%) |
Jul 20, 2015 | 51.42 | 51.52 | 51.28 | 51.40 | 11,166,121 | +0.12(+0.23%) |
Jul 17, 2015 | 51.33 | 51.33 | 51.20 | 51.28 | 18,814,650 | -0.07(-0.14%) |
Jul 16, 2015 | 51.39 | 51.48 | 51.31 | 51.35 | 26,442,868 | +0.44(+0.86%) |
Jul 15, 2015 | 50.98 | 51.09 | 50.78 | 50.91 | 18,733,188 | -0.19(-0.37%) |
Jul 14, 2015 | 50.87 | 51.16 | 50.80 | 51.10 | 25,236,554 | +0.42(+0.84%) |
Jul 13, 2015 | 50.65 | 50.78 | 50.60 | 50.68 | 18,195,690 | +0.19(+0.37%) |
Jul 10, 2015 | 50.40 | 50.56 | 50.14 | 50.49 | 35,901,416 | +1.60(+3.28%) |
Jul 09, 2015 | 49.19 | 49.25 | 48.79 | 48.89 | 25,423,998 | +0.79(+1.65%) |
Jul 08, 2015 | 48.46 | 48.49 | 47.99 | 48.09 | 41,664,068 | -1.15(-2.33%) |
Jul 07, 2015 | 48.88 | 49.33 | 48.24 | 49.24 | 46,653,776 | +0.02(+0.03%) |
Jul 06, 2015 | 49.19 | 49.66 | 49.07 | 49.23 | 26,876,402 | -1.01(-2.02%) |
Jul 02, 2015 | 50.32 | 50.24 | 50.24 | 50.24 | 26,729,536 | +0.06(+0.13%) |
Jul 01, 2015 | 50.43 | 50.51 | 49.98 | 50.18 | 40,529,976 | +0.32(+0.65%) |
Jun 30, 2015 | 50.54 | 50.55 | 49.67 | 49.85 | 41,001,832 | -0.18(-0.36%) |
Jun 29, 2015 | 50.59 | 50.78 | 49.91 | 50.03 | 42,978,072 | -1.59(-3.07%) |
Jun 26, 2015 | 51.72 | 51.84 | 51.49 | 51.62 | 24,503,824 | -0.02(-0.05%) |
Jun 25, 2015 | 51.88 | 51.88 | 51.61 | 51.64 | 20,889,560 | -0.01(-0.03%) |
Jun 24, 2015 | 51.84 | 51.97 | 51.64 | 51.66 | 27,618,766 | -0.46(-0.87%) |
Jun 23, 2015 | 52.06 | 52.20 | 52.04 | 52.11 | 17,692,054 | +0.14(+0.27%) |
Jun 22, 2015 | 51.99 | 52.29 | 51.89 | 51.98 | 37,189,716 | +0.97(+1.89%) |
Jun 19, 2015 | 51.09 | 51.16 | 50.98 | 51.01 | 19,790,768 | -0.12(-0.24%) |
Jun 18, 2015 | 50.83 | 51.57 | 50.79 | 51.13 | 31,841,642 | +0.46(+0.90%) |
Jun 17, 2015 | 50.61 | 50.80 | 50.18 | 50.68 | 22,146,182 | -0.12(-0.23%) |
Jun 16, 2015 | 50.55 | 50.84 | 50.47 | 50.79 | 15,529,117 | -0.02(-0.03%) |
Jun 15, 2015 | 50.49 | 50.85 | 50.45 | 50.81 | 19,582,534 | -0.31(-0.60%) |
Jun 12, 2015 | 50.99 | 51.31 | 50.82 | 51.12 | 19,821,698 | -0.41(-0.79%) |
Jun 11, 2015 | 51.59 | 51.70 | 51.30 | 51.53 | 26,619,766 | +0.14(+0.27%) |
Jun 10, 2015 | 51.08 | 51.53 | 51.02 | 51.39 | 22,393,432 | +1.06(+2.10%) |
Jun 09, 2015 | 50.35 | 50.47 | 50.09 | 50.33 | 16,983,940 | -0.28(-0.55%) |
Jun 08, 2015 | 50.60 | 50.65 | 50.42 | 50.61 | 19,007,338 | -0.07(-0.14%) |
Jun 05, 2015 | 50.55 | 50.86 | 50.38 | 50.68 | 18,938,850 | -0.61(-1.19%) |
Jun 04, 2015 | 51.50 | 51.89 | 51.13 | 51.29 | 22,258,464 | -0.56(-1.07%) |
Jun 03, 2015 | 51.76 | 52.11 | 51.76 | 51.84 | 27,594,490 | +0.29(+0.55%) |
Jun 02, 2015 | 51.46 | 51.80 | 51.36 | 51.56 | 18,440,234 | +0.24(+0.47%) |