Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.31 | 44.60 | 43.94 | 44.10 | 3,657,835 | -0.18(-0.41%) |
Aug 28, 2015 | 44.43 | 44.70 | 43.96 | 44.28 | 3,756,532 | -0.40(-0.90%) |
Aug 27, 2015 | 44.01 | 44.84 | 43.75 | 44.69 | 4,783,495 | +1.20(+2.76%) |
Aug 26, 2015 | 43.08 | 43.55 | 42.40 | 43.49 | 5,489,651 | +1.41(+3.36%) |
Aug 25, 2015 | 44.05 | 44.14 | 42.07 | 42.08 | 6,587,992 | -0.89(-2.08%) |
Aug 24, 2015 | 42.40 | 44.00 | 41.80 | 42.97 | 9,569,611 | -1.55(-3.48%) |
Aug 21, 2015 | 45.19 | 45.96 | 44.52 | 44.52 | 7,796,775 | -1.03(-2.25%) |
Aug 20, 2015 | 45.56 | 46.66 | 45.24 | 45.55 | 5,131,320 | -0.32(-0.70%) |
Aug 19, 2015 | 45.54 | 45.97 | 45.24 | 45.87 | 5,079,259 | +0.21(+0.47%) |
Aug 18, 2015 | 45.61 | 45.92 | 45.52 | 45.65 | 7,174,394 | +0.07(+0.14%) |
Aug 17, 2015 | 45.72 | 45.80 | 45.33 | 45.59 | 3,226,184 | -0.35(-0.77%) |
Aug 14, 2015 | 45.22 | 46.13 | 45.04 | 45.94 | 5,997,430 | +0.72(+1.60%) |
Aug 13, 2015 | 45.46 | 45.61 | 44.89 | 45.22 | 4,041,672 | -0.34(-0.74%) |
Aug 12, 2015 | 45.10 | 45.56 | 44.52 | 45.56 | 4,606,277 | -0.02(-0.04%) |
Aug 11, 2015 | 45.48 | 45.73 | 45.26 | 45.57 | 4,013,529 | -0.30(-0.64%) |
Aug 10, 2015 | 45.27 | 45.95 | 45.15 | 45.87 | 4,761,391 | +0.91(+2.03%) |
Aug 07, 2015 | 44.09 | 45.08 | 43.69 | 44.96 | 7,589,349 | +0.97(+2.20%) |
Aug 06, 2015 | 44.75 | 44.80 | 43.96 | 43.99 | 5,637,847 | -0.72(-1.62%) |
Aug 05, 2015 | 45.40 | 45.52 | 44.58 | 44.71 | 3,061,882 | -0.31(-0.69%) |
Aug 04, 2015 | 45.10 | 45.33 | 44.93 | 45.02 | 3,336,336 | -0.02(-0.04%) |
Aug 03, 2015 | 45.55 | 45.58 | 44.84 | 45.04 | 4,274,811 | -0.54(-1.18%) |
Jul 31, 2015 | 45.95 | 46.01 | 45.53 | 45.58 | 3,618,130 | -0.38(-0.84%) |
Jul 30, 2015 | 45.22 | 46.04 | 45.17 | 45.96 | 3,889,728 | +0.72(+1.59%) |
Jul 29, 2015 | 45.11 | 45.32 | 44.92 | 45.24 | 7,354,874 | +0.24(+0.53%) |
Jul 28, 2015 | 45.32 | 45.34 | 44.92 | 45.01 | 5,473,997 | -0.11(-0.24%) |
Jul 27, 2015 | 45.20 | 45.46 | 44.92 | 45.11 | 5,432,849 | -0.47(-1.02%) |
Jul 24, 2015 | 46.72 | 46.76 | 45.38 | 45.58 | 6,378,378 | -1.17(-2.50%) |
Jul 23, 2015 | 48.03 | 48.04 | 46.47 | 46.75 | 10,142,483 | -1.85(-3.80%) |
Jul 22, 2015 | 48.45 | 48.61 | 48.18 | 48.59 | 3,202,813 | +0.06(+0.12%) |
Jul 21, 2015 | 48.66 | 48.90 | 48.29 | 48.53 | 2,430,949 | -0.19(-0.39%) |
Jul 20, 2015 | 48.31 | 48.78 | 48.26 | 48.72 | 2,193,616 | +0.42(+0.86%) |
Jul 17, 2015 | 48.22 | 48.37 | 48.11 | 48.31 | 2,990,466 | -0.13(-0.27%) |
Jul 16, 2015 | 48.38 | 48.64 | 48.26 | 48.44 | 3,269,991 | +0.42(+0.87%) |
Jul 15, 2015 | 47.95 | 48.31 | 47.86 | 48.02 | 2,597,519 | +0.02(+0.05%) |
Jul 14, 2015 | 47.56 | 48.03 | 47.46 | 48.00 | 2,642,410 | +0.26(+0.55%) |
Jul 13, 2015 | 47.31 | 47.77 | 47.28 | 47.73 | 2,500,171 | +0.87(+1.86%) |
Jul 10, 2015 | 46.97 | 47.02 | 46.57 | 46.86 | 2,789,424 | +0.51(+1.11%) |
Jul 09, 2015 | 47.00 | 47.06 | 46.23 | 46.35 | 3,736,106 | +0.13(+0.28%) |
Jul 08, 2015 | 47.00 | 47.32 | 46.18 | 46.21 | 3,625,745 | -1.43(-3.00%) |
Jul 07, 2015 | 47.57 | 47.74 | 46.79 | 47.64 | 5,054,088 | +0.23(+0.48%) |
Jul 06, 2015 | 47.16 | 47.55 | 47.11 | 47.42 | 3,326,859 | -0.32(-0.67%) |
Jul 02, 2015 | 47.86 | 47.73 | 47.73 | 47.73 | 2,536,910 | +0.02(+0.05%) |
Jul 01, 2015 | 47.58 | 47.74 | 47.28 | 47.71 | 3,697,148 | +0.65(+1.39%) |
Jun 30, 2015 | 47.22 | 47.46 | 46.97 | 47.06 | 3,932,233 | +0.24(+0.51%) |
Jun 29, 2015 | 47.75 | 47.83 | 46.80 | 46.82 | 5,141,731 | -1.46(-3.03%) |
Jun 26, 2015 | 48.29 | 48.63 | 48.23 | 48.28 | 4,990,048 | +0.07(+0.14%) |
Jun 25, 2015 | 48.34 | 48.46 | 48.08 | 48.22 | 3,755,570 | -0.23(-0.47%) |
Jun 24, 2015 | 48.42 | 48.56 | 48.28 | 48.44 | 3,765,365 | -0.15(-0.30%) |
Jun 23, 2015 | 48.45 | 48.60 | 48.22 | 48.59 | 2,636,199 | +0.30(+0.63%) |
Jun 22, 2015 | 48.35 | 48.44 | 48.22 | 48.29 | 2,412,631 | +0.31(+0.65%) |
Jun 19, 2015 | 47.84 | 48.17 | 47.68 | 47.98 | 3,668,896 | -0.01(-0.02%) |
Jun 18, 2015 | 47.68 | 48.21 | 47.48 | 47.99 | 3,726,153 | +0.51(+1.07%) |
Jun 17, 2015 | 47.54 | 47.76 | 47.11 | 47.48 | 5,380,611 | +0.07(+0.14%) |
Jun 16, 2015 | 47.47 | 47.77 | 47.10 | 47.42 | 4,435,043 | -0.13(-0.27%) |
Jun 15, 2015 | 47.97 | 48.00 | 47.44 | 47.55 | 4,126,395 | -0.91(-1.89%) |
Jun 12, 2015 | 48.18 | 48.48 | 47.92 | 48.46 | 3,324,890 | +0.11(+0.22%) |
Jun 11, 2015 | 48.04 | 48.52 | 47.94 | 48.35 | 3,074,025 | +0.38(+0.80%) |
Jun 10, 2015 | 47.26 | 48.13 | 47.26 | 47.97 | 2,699,707 | +0.87(+1.86%) |
Jun 09, 2015 | 47.20 | 47.46 | 47.04 | 47.10 | 2,442,810 | +0.02(+0.03%) |
Jun 08, 2015 | 47.57 | 47.80 | 47.08 | 47.08 | 3,142,726 | -0.53(-1.11%) |
Jun 05, 2015 | 47.68 | 47.78 | 47.25 | 47.61 | 4,598,104 | +0.11(+0.24%) |
Jun 04, 2015 | 47.76 | 47.87 | 47.31 | 47.50 | 3,139,844 | -0.50(-1.04%) |
Jun 03, 2015 | 47.77 | 48.23 | 47.74 | 48.00 | 2,918,693 | +0.31(+0.65%) |
Jun 02, 2015 | 47.46 | 48.02 | 47.30 | 47.68 | 2,820,649 | +0.06(+0.12%) |