Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.52 | 45.36 | 44.11 | 44.46 | 2,949,157 | -0.07(-0.16%) |
Aug 28, 2015 | 44.50 | 44.71 | 43.90 | 44.53 | 3,116,933 | -0.32(-0.71%) |
Aug 27, 2015 | 44.55 | 45.14 | 43.67 | 44.85 | 2,995,432 | +1.37(+3.15%) |
Aug 26, 2015 | 44.15 | 44.17 | 42.33 | 43.48 | 4,207,248 | +0.25(+0.57%) |
Aug 25, 2015 | 45.76 | 46.00 | 43.20 | 43.23 | 3,017,370 | -0.09(-0.20%) |
Aug 24, 2015 | 43.43 | 46.39 | 40.68 | 43.31 | 4,104,784 | -2.80(-6.08%) |
Aug 21, 2015 | 47.11 | 47.13 | 45.88 | 46.12 | 3,266,886 | -1.20(-2.54%) |
Aug 20, 2015 | 47.81 | 47.81 | 46.86 | 47.32 | 2,713,619 | -0.67(-1.39%) |
Aug 19, 2015 | 49.04 | 49.24 | 47.95 | 47.99 | 2,282,712 | -1.19(-2.43%) |
Aug 18, 2015 | 49.35 | 49.44 | 48.66 | 49.18 | 2,706,768 | -0.43(-0.87%) |
Aug 17, 2015 | 49.46 | 49.63 | 48.64 | 49.61 | 2,276,230 | +0.15(+0.31%) |
Aug 14, 2015 | 49.29 | 50.46 | 48.93 | 49.46 | 4,061,751 | +0.47(+0.96%) |
Aug 13, 2015 | 48.01 | 49.51 | 47.03 | 48.99 | 3,693,528 | +1.22(+2.56%) |
Aug 12, 2015 | 44.07 | 48.05 | 43.84 | 47.76 | 8,469,809 | +3.62(+8.20%) |
Aug 11, 2015 | 45.65 | 46.01 | 43.74 | 44.14 | 5,799,809 | -2.84(-6.04%) |
Aug 10, 2015 | 45.92 | 48.00 | 45.55 | 46.98 | 6,220,284 | +1.55(+3.41%) |
Aug 07, 2015 | 48.31 | 49.04 | 44.54 | 45.43 | 5,348,807 | -3.13(-6.44%) |
Aug 06, 2015 | 50.83 | 51.77 | 48.49 | 48.56 | 7,535,164 | +1.06(+2.24%) |
Aug 05, 2015 | 47.13 | 47.82 | 46.45 | 47.50 | 3,072,931 | +0.84(+1.80%) |
Aug 04, 2015 | 45.82 | 47.03 | 45.59 | 46.66 | 2,407,266 | +1.16(+2.56%) |
Aug 03, 2015 | 45.48 | 45.93 | 44.86 | 45.49 | 1,816,448 | -0.14(-0.30%) |
Jul 31, 2015 | 45.69 | 46.15 | 45.44 | 45.63 | 1,623,688 | +0.06(+0.14%) |
Jul 30, 2015 | 45.76 | 46.27 | 45.44 | 45.57 | 1,403,376 | -0.08(-0.19%) |
Jul 29, 2015 | 45.55 | 46.00 | 45.17 | 45.65 | 1,910,308 | +0.25(+0.56%) |
Jul 28, 2015 | 45.81 | 45.82 | 44.87 | 45.40 | 2,719,672 | -0.15(-0.32%) |
Jul 27, 2015 | 46.51 | 46.51 | 45.28 | 45.55 | 3,399,189 | -1.36(-2.89%) |
Jul 24, 2015 | 47.70 | 47.70 | 46.53 | 46.90 | 2,100,692 | -1.13(-2.36%) |
Jul 23, 2015 | 48.27 | 48.75 | 47.82 | 48.04 | 1,758,774 | -0.15(-0.32%) |
Jul 22, 2015 | 48.74 | 48.74 | 47.57 | 48.19 | 2,736,994 | -1.09(-2.22%) |
Jul 21, 2015 | 50.04 | 50.51 | 49.20 | 49.28 | 2,703,298 | -0.82(-1.63%) |
Jul 20, 2015 | 52.01 | 52.11 | 49.79 | 50.10 | 7,197,457 | -3.02(-5.69%) |
Jul 17, 2015 | 48.24 | 54.20 | 46.99 | 53.12 | 12,492,889 | +4.76(+9.85%) |
Jul 16, 2015 | 48.11 | 48.42 | 47.84 | 48.36 | 1,715,991 | +0.45(+0.95%) |
Jul 15, 2015 | 48.29 | 48.39 | 47.81 | 47.91 | 1,453,974 | -0.41(-0.85%) |
Jul 14, 2015 | 47.76 | 48.70 | 47.57 | 48.31 | 2,021,627 | +0.45(+0.93%) |
Jul 13, 2015 | 47.81 | 48.27 | 47.53 | 47.87 | 1,899,127 | +0.30(+0.63%) |
Jul 10, 2015 | 47.44 | 47.67 | 47.16 | 47.57 | 1,718,032 | +0.70(+1.50%) |
Jul 09, 2015 | 46.90 | 47.48 | 46.64 | 46.86 | 3,122,938 | +0.50(+1.08%) |
Jul 08, 2015 | 47.49 | 47.49 | 46.36 | 46.36 | 3,623,279 | -1.51(-3.16%) |
Jul 07, 2015 | 48.87 | 48.91 | 47.16 | 47.87 | 3,948,998 | -1.11(-2.27%) |
Jul 06, 2015 | 49.31 | 49.56 | 48.74 | 48.98 | 2,872,631 | -0.76(-1.53%) |
Jul 02, 2015 | 50.39 | 49.75 | 49.75 | 49.75 | 2,359,889 | -0.43(-0.86%) |
Jul 01, 2015 | 49.58 | 50.68 | 49.38 | 50.18 | 3,364,460 | +0.63(+1.28%) |
Jun 30, 2015 | 48.54 | 50.11 | 48.39 | 49.55 | 3,990,942 | +1.33(+2.75%) |
Jun 29, 2015 | 48.88 | 49.45 | 48.17 | 48.22 | 1,981,514 | -0.96(-1.96%) |
Jun 26, 2015 | 49.85 | 50.63 | 49.10 | 49.18 | 7,121,594 | -0.12(-0.23%) |
Jun 25, 2015 | 48.70 | 49.42 | 48.64 | 49.30 | 2,516,636 | +0.66(+1.36%) |
Jun 24, 2015 | 48.81 | 49.23 | 48.57 | 48.64 | 1,614,695 | -0.42(-0.85%) |
Jun 23, 2015 | 49.56 | 49.78 | 49.05 | 49.05 | 1,795,087 | -0.42(-0.86%) |
Jun 22, 2015 | 48.95 | 49.48 | 48.63 | 49.48 | 3,623,934 | +0.73(+1.50%) |
Jun 19, 2015 | 49.42 | 49.44 | 48.53 | 48.75 | 4,795,731 | -0.78(-1.57%) |
Jun 18, 2015 | 48.85 | 50.10 | 48.85 | 49.52 | 3,358,522 | +0.70(+1.44%) |
Jun 17, 2015 | 49.09 | 49.10 | 48.01 | 48.82 | 27,915,846 | -0.64(-1.29%) |
Jun 16, 2015 | 48.99 | 49.61 | 48.56 | 49.46 | 3,247,222 | +0.50(+1.02%) |
Jun 15, 2015 | 48.43 | 49.02 | 48.10 | 48.96 | 3,042,428 | +0.22(+0.45%) |
Jun 12, 2015 | 49.09 | 49.31 | 48.72 | 48.74 | 2,190,007 | -0.48(-0.97%) |
Jun 11, 2015 | 49.41 | 49.94 | 49.12 | 49.22 | 3,278,722 | -0.18(-0.36%) |
Jun 10, 2015 | 48.91 | 49.61 | 48.84 | 49.40 | 2,308,858 | +0.74(+1.53%) |
Jun 09, 2015 | 48.51 | 48.96 | 48.43 | 48.65 | 2,164,060 | +0.04(+0.09%) |
Jun 08, 2015 | 48.97 | 49.33 | 48.57 | 48.61 | 2,439,404 | -0.39(-0.80%) |
Jun 05, 2015 | 48.87 | 49.52 | 48.71 | 49.00 | 4,109,782 | -0.09(-0.19%) |
Jun 04, 2015 | 49.32 | 49.62 | 49.00 | 49.10 | 5,711,166 | -0.52(-1.04%) |
Jun 03, 2015 | 49.36 | 49.90 | 48.92 | 49.61 | 4,213,447 | +0.39(+0.80%) |
Jun 02, 2015 | 48.84 | 49.54 | 48.74 | 49.22 | 3,418,103 | +0.41(+0.84%) |