Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.97 | 50.09 | 49.43 | 49.58 | 2,779,244 | -0.57(-1.13%) |
Aug 28, 2015 | 49.95 | 50.18 | 49.68 | 50.15 | 2,477,386 | +0.13(+0.27%) |
Aug 27, 2015 | 50.14 | 50.40 | 49.35 | 50.01 | 3,089,978 | +0.32(+0.64%) |
Aug 26, 2015 | 49.16 | 49.83 | 48.68 | 49.69 | 3,645,680 | +1.36(+2.81%) |
Aug 25, 2015 | 49.57 | 49.74 | 48.31 | 48.33 | 4,621,421 | -0.48(-0.97%) |
Aug 24, 2015 | 48.13 | 49.57 | 47.16 | 48.81 | 5,481,994 | -1.28(-2.55%) |
Aug 21, 2015 | 50.71 | 50.89 | 50.07 | 50.09 | 2,904,058 | -0.94(-1.83%) |
Aug 20, 2015 | 50.85 | 51.46 | 50.74 | 51.02 | 2,325,847 | -0.17(-0.33%) |
Aug 19, 2015 | 51.32 | 51.63 | 50.86 | 51.19 | 3,516,197 | -0.26(-0.50%) |
Aug 18, 2015 | 51.60 | 51.85 | 51.29 | 51.45 | 2,110,464 | -0.22(-0.43%) |
Aug 17, 2015 | 51.57 | 51.84 | 51.38 | 51.67 | 2,829,655 | -0.13(-0.24%) |
Aug 14, 2015 | 51.21 | 51.86 | 51.05 | 51.80 | 1,788,426 | +0.65(+1.28%) |
Aug 13, 2015 | 51.07 | 51.38 | 50.91 | 51.15 | 1,772,830 | -0.01(-0.01%) |
Aug 12, 2015 | 50.95 | 51.28 | 50.25 | 51.15 | 2,711,174 | -0.22(-0.43%) |
Aug 11, 2015 | 50.96 | 51.41 | 50.79 | 51.38 | 1,638,317 | +0.15(+0.29%) |
Aug 10, 2015 | 51.13 | 51.52 | 50.95 | 51.23 | 2,006,533 | +0.06(+0.12%) |
Aug 07, 2015 | 51.12 | 51.28 | 50.87 | 51.17 | 2,213,630 | +0.04(+0.09%) |
Aug 06, 2015 | 50.56 | 51.38 | 50.44 | 51.12 | 3,128,010 | +0.15(+0.29%) |
Aug 05, 2015 | 50.49 | 51.15 | 50.48 | 50.98 | 3,798,843 | +0.86(+1.72%) |
Aug 04, 2015 | 48.86 | 50.46 | 48.78 | 50.12 | 3,381,331 | +1.06(+2.16%) |
Aug 03, 2015 | 48.95 | 49.30 | 48.59 | 49.05 | 2,561,922 | -0.07(-0.15%) |
Jul 31, 2015 | 49.34 | 49.34 | 48.89 | 49.13 | 1,678,227 | +0.06(+0.12%) |
Jul 30, 2015 | 48.41 | 49.18 | 48.36 | 49.07 | 1,537,484 | +0.49(+1.01%) |
Jul 29, 2015 | 48.33 | 48.71 | 48.29 | 48.58 | 1,209,936 | +0.28(+0.58%) |
Jul 28, 2015 | 48.22 | 48.37 | 47.80 | 48.30 | 1,510,769 | +0.27(+0.57%) |
Jul 27, 2015 | 47.69 | 48.13 | 47.50 | 48.02 | 1,936,204 | +0.10(+0.22%) |
Jul 24, 2015 | 47.64 | 48.07 | 47.54 | 47.92 | 1,786,466 | +0.16(+0.33%) |
Jul 23, 2015 | 47.75 | 48.02 | 47.54 | 47.76 | 1,465,007 | -0.04(-0.09%) |
Jul 22, 2015 | 47.54 | 48.05 | 47.44 | 47.81 | 931,284 | +0.27(+0.58%) |
Jul 21, 2015 | 47.72 | 47.72 | 47.43 | 47.53 | 904,496 | -0.09(-0.19%) |
Jul 20, 2015 | 47.72 | 47.83 | 47.49 | 47.62 | 802,389 | -0.16(-0.33%) |
Jul 17, 2015 | 47.72 | 47.89 | 47.41 | 47.78 | 2,025,047 | -0.11(-0.23%) |
Jul 16, 2015 | 47.46 | 47.98 | 47.46 | 47.89 | 1,762,952 | +0.61(+1.29%) |
Jul 15, 2015 | 47.28 | 47.69 | 47.22 | 47.28 | 1,070,089 | -0.33(-0.69%) |
Jul 14, 2015 | 47.58 | 47.68 | 47.44 | 47.61 | 869,489 | -0.04(-0.09%) |
Jul 13, 2015 | 47.60 | 47.72 | 47.45 | 47.65 | 955,454 | +0.32(+0.67%) |
Jul 10, 2015 | 47.32 | 47.49 | 47.19 | 47.33 | 1,583,470 | +0.12(+0.25%) |
Jul 09, 2015 | 47.73 | 47.80 | 47.21 | 47.21 | 1,372,134 | -0.07(-0.14%) |
Jul 08, 2015 | 47.46 | 47.75 | 47.26 | 47.28 | 2,035,906 | -0.33(-0.69%) |
Jul 07, 2015 | 46.70 | 47.69 | 46.54 | 47.61 | 2,344,493 | +1.02(+2.20%) |
Jul 06, 2015 | 46.69 | 47.05 | 46.38 | 46.58 | 1,602,476 | -0.30(-0.63%) |
Jul 02, 2015 | 46.99 | 46.88 | 46.88 | 46.88 | 1,565,773 | +0.10(+0.21%) |
Jul 01, 2015 | 46.55 | 46.83 | 46.02 | 46.78 | 2,609,271 | +0.23(+0.49%) |
Jun 30, 2015 | 46.68 | 46.93 | 46.33 | 46.55 | 2,601,677 | +0.07(+0.16%) |
Jun 29, 2015 | 46.55 | 46.87 | 46.45 | 46.48 | 2,094,205 | -0.33(-0.71%) |
Jun 26, 2015 | 46.77 | 46.93 | 46.48 | 46.81 | 5,486,291 | +0.13(+0.29%) |
Jun 25, 2015 | 47.06 | 47.13 | 46.59 | 46.68 | 1,656,601 | -0.40(-0.85%) |
Jun 24, 2015 | 46.94 | 47.32 | 46.90 | 47.08 | 1,607,397 | -0.04(-0.09%) |
Jun 23, 2015 | 47.06 | 47.21 | 46.86 | 47.12 | 2,243,967 | +0.05(+0.11%) |
Jun 22, 2015 | 47.17 | 47.41 | 46.97 | 47.07 | 1,085,337 | +0.04(+0.09%) |
Jun 19, 2015 | 46.84 | 47.43 | 46.82 | 47.03 | 2,637,803 | +0.18(+0.38%) |
Jun 18, 2015 | 46.60 | 47.09 | 46.54 | 46.85 | 1,861,135 | +0.21(+0.45%) |
Jun 17, 2015 | 46.33 | 46.73 | 46.16 | 46.64 | 2,236,010 | +0.26(+0.56%) |
Jun 16, 2015 | 45.88 | 46.43 | 45.79 | 46.38 | 1,423,427 | +0.58(+1.26%) |
Jun 15, 2015 | 45.94 | 46.12 | 45.78 | 45.80 | 1,999,413 | -0.33(-0.71%) |
Jun 12, 2015 | 45.97 | 46.15 | 45.86 | 46.13 | 1,383,406 | -0.07(-0.14%) |
Jun 11, 2015 | 46.16 | 46.34 | 46.11 | 46.19 | 1,741,968 | +0.13(+0.27%) |
Jun 10, 2015 | 45.85 | 46.17 | 45.68 | 46.07 | 1,496,603 | +0.40(+0.88%) |
Jun 09, 2015 | 45.63 | 46.11 | 45.51 | 45.67 | 2,010,753 | +0.15(+0.33%) |
Jun 08, 2015 | 45.64 | 45.78 | 45.39 | 45.52 | 2,327,142 | -0.10(-0.23%) |
Jun 05, 2015 | 46.00 | 46.11 | 45.43 | 45.62 | 2,133,651 | -0.60(-1.30%) |
Jun 04, 2015 | 46.04 | 46.36 | 45.99 | 46.22 | 4,258,628 | -0.01(-0.02%) |
Jun 03, 2015 | 46.22 | 46.32 | 45.85 | 46.23 | 4,827,908 | +0.07(+0.16%) |
Jun 02, 2015 | 46.27 | 46.37 | 46.06 | 46.16 | 2,969,166 | -0.28(-0.61%) |