Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.13 | 47.31 | 46.91 | 47.08 | 45,613,268 | -0.35(-0.74%) |
Aug 28, 2015 | 47.19 | 47.52 | 47.16 | 47.43 | 30,866,884 | -0.07(-0.15%) |
Aug 27, 2015 | 47.16 | 47.65 | 47.08 | 47.50 | 50,934,448 | +0.57(+1.22%) |
Aug 26, 2015 | 46.85 | 46.95 | 45.83 | 46.93 | 62,678,096 | +1.08(+2.36%) |
Aug 25, 2015 | 47.40 | 47.41 | 45.77 | 45.84 | 64,492,212 | +0.43(+0.95%) |
Aug 24, 2015 | 45.02 | 46.41 | 44.36 | 45.41 | 80,186,096 | -1.62(-3.45%) |
Aug 21, 2015 | 48.00 | 48.12 | 46.91 | 47.04 | 59,894,456 | -1.10(-2.28%) |
Aug 20, 2015 | 48.76 | 48.84 | 48.12 | 48.14 | 41,195,740 | -1.19(-2.42%) |
Aug 19, 2015 | 49.38 | 49.56 | 49.05 | 49.33 | 21,112,244 | -0.44(-0.88%) |
Aug 18, 2015 | 49.82 | 49.93 | 49.68 | 49.77 | 13,940,943 | -0.38(-0.75%) |
Aug 17, 2015 | 49.82 | 50.15 | 49.73 | 50.15 | 11,319,134 | -0.09(-0.19%) |
Aug 14, 2015 | 49.99 | 50.26 | 49.94 | 50.24 | 21,566,806 | +0.08(+0.16%) |
Aug 13, 2015 | 50.11 | 50.26 | 49.97 | 50.16 | 16,190,331 | -0.03(-0.06%) |
Aug 12, 2015 | 49.86 | 50.19 | 49.57 | 50.19 | 35,358,292 | -0.36(-0.71%) |
Aug 11, 2015 | 50.63 | 50.69 | 50.35 | 50.55 | 20,007,178 | -0.78(-1.53%) |
Aug 10, 2015 | 50.85 | 51.36 | 50.84 | 51.34 | 17,455,700 | +0.62(+1.22%) |
Aug 07, 2015 | 50.55 | 50.75 | 50.48 | 50.72 | 18,281,594 | -0.09(-0.19%) |
Aug 06, 2015 | 50.93 | 50.99 | 50.67 | 50.81 | 15,861,348 | -0.21(-0.42%) |
Aug 05, 2015 | 51.04 | 51.18 | 50.96 | 51.03 | 17,328,122 | +0.27(+0.53%) |
Aug 04, 2015 | 50.83 | 50.91 | 50.64 | 50.76 | 17,008,658 | +0.04(+0.08%) |
Aug 03, 2015 | 50.91 | 50.93 | 50.56 | 50.72 | 32,014,384 | -0.13(-0.26%) |
Jul 31, 2015 | 51.01 | 51.04 | 50.70 | 50.85 | 26,301,438 | +0.30(+0.59%) |
Jul 30, 2015 | 50.41 | 50.56 | 50.18 | 50.55 | 22,288,510 | -0.04(-0.08%) |
Jul 29, 2015 | 50.37 | 50.76 | 50.34 | 50.59 | 20,304,138 | +0.18(+0.36%) |
Jul 28, 2015 | 50.14 | 50.43 | 49.90 | 50.41 | 18,838,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.04 | 50.04 | 49.71 | 49.79 | 24,236,742 | -0.37(-0.74%) |
Jul 24, 2015 | 50.59 | 50.61 | 50.10 | 50.15 | 17,464,044 | -0.56(-1.10%) |
Jul 23, 2015 | 50.93 | 50.95 | 50.63 | 50.71 | 13,886,350 | -0.13(-0.26%) |
Jul 22, 2015 | 50.70 | 50.88 | 50.70 | 50.84 | 12,970,221 | -0.39(-0.77%) |
Jul 21, 2015 | 51.39 | 51.32 | 51.14 | 51.24 | 17,938,342 | -0.15(-0.29%) |
Jul 20, 2015 | 51.41 | 51.50 | 51.27 | 51.39 | 11,169,085 | +0.12(+0.23%) |
Jul 17, 2015 | 51.32 | 51.32 | 51.19 | 51.27 | 18,819,644 | -0.07(-0.14%) |
Jul 16, 2015 | 51.38 | 51.47 | 51.29 | 51.34 | 26,449,888 | +0.44(+0.86%) |
Jul 15, 2015 | 50.96 | 51.08 | 50.77 | 50.90 | 18,738,162 | -0.19(-0.37%) |
Jul 14, 2015 | 50.86 | 51.15 | 50.79 | 51.09 | 25,243,252 | +0.42(+0.84%) |
Jul 13, 2015 | 50.64 | 50.77 | 50.59 | 50.66 | 18,200,520 | +0.19(+0.37%) |
Jul 10, 2015 | 50.38 | 50.55 | 50.13 | 50.48 | 35,910,944 | +1.60(+3.28%) |
Jul 09, 2015 | 49.18 | 49.24 | 48.77 | 48.87 | 25,430,746 | +0.79(+1.65%) |
Jul 08, 2015 | 48.45 | 48.48 | 47.98 | 48.08 | 41,675,128 | -1.15(-2.33%) |
Jul 07, 2015 | 48.87 | 49.31 | 48.22 | 49.23 | 46,666,164 | +0.02(+0.03%) |
Jul 06, 2015 | 49.17 | 49.64 | 49.06 | 49.21 | 26,883,536 | -1.01(-2.02%) |
Jul 02, 2015 | 50.30 | 50.22 | 50.22 | 50.22 | 26,736,632 | +0.06(+0.13%) |
Jul 01, 2015 | 50.42 | 50.49 | 49.97 | 50.16 | 40,540,736 | +0.32(+0.65%) |
Jun 30, 2015 | 50.53 | 50.53 | 49.66 | 49.84 | 41,012,716 | -0.18(-0.36%) |
Jun 29, 2015 | 50.58 | 50.77 | 49.90 | 50.02 | 42,989,480 | -1.59(-3.07%) |
Jun 26, 2015 | 51.71 | 51.83 | 51.48 | 51.61 | 24,510,328 | -0.02(-0.05%) |
Jun 25, 2015 | 51.87 | 51.87 | 51.59 | 51.63 | 20,895,106 | -0.01(-0.03%) |
Jun 24, 2015 | 51.82 | 51.95 | 51.62 | 51.64 | 27,626,098 | -0.46(-0.87%) |
Jun 23, 2015 | 52.05 | 52.19 | 52.03 | 52.10 | 17,696,750 | +0.14(+0.27%) |
Jun 22, 2015 | 51.98 | 52.28 | 51.87 | 51.96 | 37,199,588 | +0.97(+1.89%) |
Jun 19, 2015 | 51.07 | 51.15 | 50.97 | 51.00 | 19,796,022 | -0.12(-0.24%) |
Jun 18, 2015 | 50.82 | 51.55 | 50.78 | 51.12 | 31,850,094 | +0.46(+0.90%) |
Jun 17, 2015 | 50.59 | 50.78 | 50.17 | 50.66 | 22,152,062 | -0.12(-0.23%) |
Jun 16, 2015 | 50.54 | 50.83 | 50.46 | 50.78 | 15,533,239 | -0.02(-0.03%) |
Jun 15, 2015 | 50.48 | 50.83 | 50.44 | 50.80 | 19,587,734 | -0.31(-0.60%) |
Jun 12, 2015 | 50.98 | 51.30 | 50.81 | 51.10 | 19,826,960 | -0.41(-0.79%) |
Jun 11, 2015 | 51.58 | 51.68 | 51.28 | 51.51 | 26,626,832 | +0.14(+0.27%) |
Jun 10, 2015 | 51.07 | 51.51 | 51.00 | 51.37 | 22,399,378 | +1.06(+2.10%) |
Jun 09, 2015 | 50.33 | 50.46 | 50.08 | 50.32 | 16,988,448 | -0.28(-0.55%) |
Jun 08, 2015 | 50.59 | 50.64 | 50.40 | 50.59 | 19,012,384 | -0.07(-0.14%) |
Jun 05, 2015 | 50.54 | 50.85 | 50.37 | 50.66 | 18,943,878 | -0.61(-1.19%) |
Jun 04, 2015 | 51.49 | 51.87 | 51.11 | 51.27 | 22,264,372 | -0.56(-1.07%) |
Jun 03, 2015 | 51.75 | 52.09 | 51.75 | 51.83 | 27,601,814 | +0.29(+0.55%) |
Jun 02, 2015 | 51.44 | 51.79 | 51.35 | 51.54 | 18,445,128 | +0.24(+0.47%) |