Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.44 | 52.72 | 51.89 | 52.03 | 2,416,434 | -0.47(-0.89%) |
Aug 28, 2015 | 52.56 | 52.84 | 52.10 | 52.50 | 1,926,358 | -0.17(-0.31%) |
Aug 27, 2015 | 52.06 | 52.76 | 51.67 | 52.66 | 2,656,443 | +1.00(+1.93%) |
Aug 26, 2015 | 50.57 | 51.77 | 50.03 | 51.67 | 3,304,960 | +2.00(+4.04%) |
Aug 25, 2015 | 51.00 | 51.49 | 49.58 | 49.66 | 3,360,102 | -0.22(-0.43%) |
Aug 24, 2015 | 49.78 | 51.53 | 48.26 | 49.88 | 4,307,689 | -1.94(-3.74%) |
Aug 21, 2015 | 52.79 | 52.92 | 51.70 | 51.82 | 4,210,629 | -1.47(-2.75%) |
Aug 20, 2015 | 53.66 | 53.87 | 53.26 | 53.28 | 2,029,719 | -1.01(-1.87%) |
Aug 19, 2015 | 54.35 | 54.83 | 54.03 | 54.29 | 1,444,162 | -0.44(-0.80%) |
Aug 18, 2015 | 54.86 | 55.06 | 54.56 | 54.73 | 1,513,961 | +0.03(+0.05%) |
Aug 17, 2015 | 54.21 | 54.77 | 53.93 | 54.70 | 2,330,335 | +0.15(+0.28%) |
Aug 14, 2015 | 54.09 | 54.59 | 53.99 | 54.55 | 1,500,628 | +0.37(+0.69%) |
Aug 13, 2015 | 54.04 | 54.69 | 54.04 | 54.18 | 1,914,162 | +0.13(+0.24%) |
Aug 12, 2015 | 54.21 | 54.45 | 53.29 | 54.05 | 2,307,059 | -0.60(-1.09%) |
Aug 11, 2015 | 54.35 | 55.12 | 54.24 | 54.65 | 2,640,866 | -0.34(-0.61%) |
Aug 10, 2015 | 54.92 | 55.29 | 54.58 | 54.98 | 3,094,180 | +0.54(+0.99%) |
Aug 07, 2015 | 54.50 | 54.74 | 54.01 | 54.45 | 1,616,112 | -0.19(-0.34%) |
Aug 06, 2015 | 55.08 | 55.25 | 54.22 | 54.63 | 1,800,489 | -0.48(-0.87%) |
Aug 05, 2015 | 55.34 | 55.57 | 54.92 | 55.11 | 2,129,289 | +0.35(+0.64%) |
Aug 04, 2015 | 54.78 | 55.14 | 54.50 | 54.76 | 2,004,276 | +0.24(+0.43%) |
Aug 03, 2015 | 54.91 | 55.18 | 53.66 | 54.52 | 2,710,153 | -0.85(-1.54%) |
Jul 31, 2015 | 55.14 | 55.60 | 54.77 | 55.38 | 3,723,569 | +0.31(+0.56%) |
Jul 30, 2015 | 54.53 | 55.12 | 54.35 | 55.07 | 2,387,563 | +0.47(+0.87%) |
Jul 29, 2015 | 54.31 | 54.70 | 53.85 | 54.60 | 2,478,848 | +0.25(+0.46%) |
Jul 28, 2015 | 53.36 | 54.40 | 52.84 | 54.35 | 3,072,413 | +1.25(+2.35%) |
Jul 27, 2015 | 53.85 | 54.04 | 52.57 | 53.10 | 2,987,241 | -0.42(-0.79%) |
Jul 24, 2015 | 54.57 | 55.03 | 52.75 | 53.52 | 4,002,750 | -0.12(-0.23%) |
Jul 23, 2015 | 53.81 | 54.29 | 53.48 | 53.64 | 4,112,459 | +0.36(+0.67%) |
Jul 22, 2015 | 53.17 | 53.42 | 53.01 | 53.28 | 2,074,898 | +0.06(+0.12%) |
Jul 21, 2015 | 52.46 | 53.27 | 52.18 | 53.22 | 3,274,416 | +0.87(+1.66%) |
Jul 20, 2015 | 52.13 | 52.46 | 52.05 | 52.35 | 1,764,384 | +0.27(+0.52%) |
Jul 17, 2015 | 52.23 | 52.28 | 51.74 | 52.08 | 2,072,120 | -0.40(-0.75%) |
Jul 16, 2015 | 52.56 | 52.56 | 51.92 | 52.47 | 1,947,646 | +0.24(+0.47%) |
Jul 15, 2015 | 52.22 | 52.61 | 51.95 | 52.23 | 2,301,495 | -0.04(-0.07%) |
Jul 14, 2015 | 52.43 | 52.47 | 52.05 | 52.26 | 1,562,044 | -0.12(-0.23%) |
Jul 13, 2015 | 51.56 | 52.48 | 51.56 | 52.38 | 2,800,712 | +1.19(+2.33%) |
Jul 10, 2015 | 50.85 | 51.37 | 50.52 | 51.19 | 1,943,612 | +0.98(+1.95%) |
Jul 09, 2015 | 50.76 | 51.01 | 50.19 | 50.21 | 1,676,216 | -0.06(-0.13%) |
Jul 08, 2015 | 51.07 | 51.29 | 50.19 | 50.28 | 2,063,459 | -1.16(-2.25%) |
Jul 07, 2015 | 51.07 | 51.52 | 50.45 | 51.44 | 1,841,278 | +0.45(+0.87%) |
Jul 06, 2015 | 51.34 | 51.65 | 50.70 | 50.99 | 2,879,283 | -0.78(-1.50%) |
Jul 02, 2015 | 51.57 | 51.77 | 51.77 | 51.77 | 3,318,595 | +0.34(+0.66%) |
Jul 01, 2015 | 50.34 | 51.50 | 50.23 | 51.43 | 3,542,267 | +1.33(+2.65%) |
Jun 30, 2015 | 49.98 | 50.55 | 49.88 | 50.10 | 4,003,136 | +0.65(+1.31%) |
Jun 29, 2015 | 50.26 | 50.54 | 49.42 | 49.45 | 2,675,820 | -1.39(-2.74%) |
Jun 26, 2015 | 50.83 | 51.23 | 50.82 | 50.85 | 7,267,381 | +0.19(+0.38%) |
Jun 25, 2015 | 50.03 | 50.76 | 50.03 | 50.65 | 2,923,623 | +0.18(+0.36%) |
Jun 24, 2015 | 51.09 | 51.20 | 50.45 | 50.47 | 2,313,780 | -0.73(-1.42%) |
Jun 23, 2015 | 50.70 | 51.53 | 50.67 | 51.20 | 3,229,189 | +0.82(+1.63%) |
Jun 22, 2015 | 50.67 | 50.67 | 50.24 | 50.38 | 1,789,448 | +0.04(+0.07%) |
Jun 19, 2015 | 50.36 | 50.65 | 50.34 | 50.34 | 3,141,470 | -0.14(-0.28%) |
Jun 18, 2015 | 49.98 | 50.70 | 49.96 | 50.49 | 2,114,887 | +0.57(+1.15%) |
Jun 17, 2015 | 49.93 | 50.05 | 49.43 | 49.91 | 2,402,110 | +0.06(+0.12%) |
Jun 16, 2015 | 49.53 | 49.93 | 49.32 | 49.86 | 2,135,868 | +0.40(+0.80%) |
Jun 15, 2015 | 48.94 | 49.70 | 48.94 | 49.46 | 2,531,175 | -0.24(-0.49%) |
Jun 12, 2015 | 49.78 | 49.97 | 49.55 | 49.70 | 2,192,053 | -0.29(-0.57%) |
Jun 11, 2015 | 50.32 | 50.54 | 49.95 | 49.99 | 1,982,056 | -0.32(-0.63%) |
Jun 10, 2015 | 50.16 | 50.69 | 50.02 | 50.31 | 2,495,580 | +0.43(+0.86%) |
Jun 09, 2015 | 50.08 | 50.29 | 49.57 | 49.88 | 1,691,961 | -0.09(-0.17%) |
Jun 08, 2015 | 50.29 | 50.41 | 49.96 | 49.96 | 1,575,383 | -0.48(-0.95%) |
Jun 05, 2015 | 50.38 | 50.70 | 50.14 | 50.44 | 1,888,273 | +0.01(+0.01%) |
Jun 04, 2015 | 50.51 | 50.92 | 50.37 | 50.44 | 1,950,734 | -0.44(-0.86%) |
Jun 03, 2015 | 50.52 | 50.97 | 50.27 | 50.87 | 1,778,899 | +0.38(+0.75%) |
Jun 02, 2015 | 50.42 | 50.75 | 50.07 | 50.49 | 2,036,626 | +0.29(+0.57%) |