Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.65 | 44.18 | 43.50 | 43.66 | 12,827,670 | -0.30(-0.68%) |
Aug 28, 2015 | 43.73 | 44.20 | 43.64 | 43.96 | 16,562,761 | +0.07(+0.16%) |
Aug 27, 2015 | 43.67 | 43.94 | 42.98 | 43.89 | 23,866,196 | +0.54(+1.24%) |
Aug 26, 2015 | 42.47 | 43.42 | 41.97 | 43.35 | 28,753,898 | +2.13(+5.16%) |
Aug 25, 2015 | 43.32 | 43.55 | 41.12 | 41.23 | 28,562,176 | -1.07(-2.53%) |
Aug 24, 2015 | 41.46 | 44.23 | 40.24 | 42.30 | 38,536,532 | -1.78(-4.04%) |
Aug 21, 2015 | 45.67 | 45.99 | 44.04 | 44.08 | 25,677,194 | -1.94(-4.22%) |
Aug 20, 2015 | 46.56 | 46.94 | 46.05 | 46.02 | 17,216,180 | -0.79(-1.68%) |
Aug 19, 2015 | 46.59 | 47.15 | 46.45 | 46.81 | 15,129,985 | -0.11(-0.23%) |
Aug 18, 2015 | 47.11 | 47.32 | 46.90 | 46.92 | 13,895,141 | -0.57(-1.21%) |
Aug 17, 2015 | 47.06 | 47.52 | 47.04 | 47.49 | 15,094,295 | +0.12(+0.26%) |
Aug 14, 2015 | 47.28 | 47.86 | 47.28 | 47.37 | 12,027,223 | -0.09(-0.19%) |
Aug 13, 2015 | 47.82 | 47.90 | 47.40 | 47.46 | 12,288,253 | -0.42(-0.88%) |
Aug 12, 2015 | 47.75 | 47.95 | 47.14 | 47.88 | 16,600,283 | +0.02(+0.05%) |
Aug 11, 2015 | 47.88 | 48.25 | 47.70 | 47.86 | 17,861,448 | -0.46(-0.95%) |
Aug 10, 2015 | 47.82 | 48.46 | 47.82 | 48.32 | 23,066,366 | +0.10(+0.21%) |
Aug 07, 2015 | 48.02 | 48.53 | 47.90 | 48.22 | 22,794,600 | +0.14(+0.29%) |
Aug 06, 2015 | 48.78 | 49.05 | 47.94 | 48.08 | 16,048,153 | -0.80(-1.63%) |
Aug 05, 2015 | 48.71 | 49.35 | 48.59 | 48.88 | 12,351,950 | +0.33(+0.68%) |
Aug 04, 2015 | 49.28 | 49.60 | 48.37 | 48.55 | 15,818,752 | -0.75(-1.52%) |
Aug 03, 2015 | 49.24 | 49.51 | 49.03 | 49.30 | 12,870,238 | +0.03(+0.06%) |
Jul 31, 2015 | 49.48 | 49.70 | 49.15 | 49.27 | 12,562,174 | -0.02(-0.03%) |
Jul 30, 2015 | 48.20 | 49.57 | 48.05 | 49.28 | 16,594,005 | +0.95(+1.96%) |
Jul 29, 2015 | 48.27 | 48.63 | 48.01 | 48.34 | 12,780,334 | +0.05(+0.11%) |
Jul 28, 2015 | 47.70 | 48.52 | 47.60 | 48.28 | 18,412,782 | +0.86(+1.81%) |
Jul 27, 2015 | 47.42 | 47.82 | 47.07 | 47.42 | 19,276,428 | +0.26(+0.55%) |
Jul 24, 2015 | 47.33 | 47.59 | 46.91 | 47.16 | 24,211,066 | -0.11(-0.23%) |
Jul 23, 2015 | 47.88 | 48.04 | 46.55 | 47.27 | 49,505,304 | -1.84(-3.75%) |
Jul 22, 2015 | 49.35 | 49.71 | 49.01 | 49.12 | 29,596,928 | -0.73(-1.46%) |
Jul 21, 2015 | 49.44 | 50.54 | 49.31 | 49.84 | 23,284,430 | +1.03(+2.12%) |
Jul 20, 2015 | 49.45 | 49.45 | 48.77 | 48.81 | 14,866,675 | -0.42(-0.85%) |
Jul 17, 2015 | 49.05 | 49.47 | 48.98 | 49.23 | 11,701,351 | -0.16(-0.33%) |
Jul 16, 2015 | 48.55 | 49.49 | 48.50 | 49.39 | 13,573,399 | +0.51(+1.05%) |
Jul 15, 2015 | 48.44 | 49.12 | 48.44 | 48.88 | 11,098,308 | -0.05(-0.09%) |
Jul 14, 2015 | 48.68 | 49.18 | 48.55 | 48.92 | 13,437,657 | +0.39(+0.80%) |
Jul 13, 2015 | 48.21 | 48.74 | 48.21 | 48.53 | 14,933,511 | +0.54(+1.12%) |
Jul 10, 2015 | 47.75 | 48.26 | 47.33 | 48.00 | 16,867,036 | +0.67(+1.41%) |
Jul 09, 2015 | 48.09 | 48.53 | 47.33 | 47.33 | 15,994,984 | -0.04(-0.08%) |
Jul 08, 2015 | 47.78 | 47.90 | 47.21 | 47.37 | 18,071,666 | -0.68(-1.42%) |
Jul 07, 2015 | 48.41 | 48.50 | 47.04 | 48.05 | 17,750,892 | -0.24(-0.49%) |
Jul 06, 2015 | 47.95 | 48.63 | 47.94 | 48.29 | 13,158,277 | +0.00(+0.00%) |
Jul 02, 2015 | 48.21 | 48.29 | 48.29 | 48.29 | 14,771,697 | +0.16(+0.33%) |
Jul 01, 2015 | 48.28 | 48.42 | 47.45 | 48.13 | 16,558,365 | +0.21(+0.43%) |
Jun 30, 2015 | 48.01 | 48.32 | 47.78 | 47.92 | 16,594,331 | +0.01(+0.02%) |
Jun 29, 2015 | 48.51 | 48.99 | 47.88 | 47.91 | 21,628,592 | -1.57(-3.17%) |
Jun 26, 2015 | 50.03 | 50.16 | 49.43 | 49.48 | 45,482,156 | -0.45(-0.90%) |
Jun 25, 2015 | 50.13 | 50.40 | 49.75 | 49.93 | 12,858,098 | -0.07(-0.14%) |
Jun 24, 2015 | 51.33 | 51.37 | 49.96 | 50.00 | 19,969,742 | -1.25(-2.43%) |
Jun 23, 2015 | 51.68 | 51.74 | 51.08 | 51.25 | 15,410,570 | -0.29(-0.57%) |
Jun 22, 2015 | 51.30 | 51.75 | 51.27 | 51.55 | 15,372,876 | +0.37(+0.73%) |
Jun 19, 2015 | 51.58 | 51.66 | 50.99 | 51.17 | 17,295,162 | -0.37(-0.71%) |
Jun 18, 2015 | 51.05 | 51.77 | 51.01 | 51.54 | 13,648,678 | +0.62(+1.22%) |
Jun 17, 2015 | 51.03 | 51.33 | 50.58 | 50.92 | 12,498,746 | +0.07(+0.14%) |
Jun 16, 2015 | 50.85 | 50.98 | 50.45 | 50.85 | 8,817,135 | -0.13(-0.25%) |
Jun 15, 2015 | 50.91 | 51.15 | 50.56 | 50.98 | 8,909,885 | -0.31(-0.60%) |
Jun 12, 2015 | 51.31 | 51.69 | 51.11 | 51.29 | 8,959,621 | -0.44(-0.85%) |
Jun 11, 2015 | 51.72 | 51.89 | 51.56 | 51.73 | 13,866,041 | +0.22(+0.43%) |
Jun 10, 2015 | 51.20 | 51.79 | 51.20 | 51.50 | 16,762,294 | +0.36(+0.70%) |
Jun 09, 2015 | 51.56 | 51.63 | 51.09 | 51.14 | 9,945,855 | -0.33(-0.65%) |
Jun 08, 2015 | 52.05 | 52.18 | 51.46 | 51.48 | 11,965,995 | -0.75(-1.44%) |
Jun 05, 2015 | 52.77 | 52.77 | 52.20 | 52.23 | 10,544,043 | -0.49(-0.94%) |
Jun 04, 2015 | 53.07 | 53.19 | 52.61 | 52.72 | 12,950,452 | -0.73(-1.37%) |
Jun 03, 2015 | 53.41 | 53.60 | 53.14 | 53.45 | 8,538,415 | +0.39(+0.74%) |
Jun 02, 2015 | 53.07 | 53.30 | 52.84 | 53.06 | 15,776,052 | -0.05(-0.09%) |