Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.64 | 48.92 | 48.46 | 48.70 | 5,145,961 | -0.04(-0.07%) |
Aug 28, 2015 | 48.32 | 48.81 | 48.24 | 48.73 | 2,106,375 | +0.36(+0.74%) |
Aug 27, 2015 | 48.02 | 48.63 | 47.47 | 48.37 | 2,677,585 | +0.77(+1.62%) |
Aug 26, 2015 | 46.90 | 47.64 | 46.45 | 47.60 | 7,019,785 | +1.16(+2.50%) |
Aug 25, 2015 | 47.43 | 48.50 | 46.44 | 46.44 | 3,113,188 | -0.53(-1.12%) |
Aug 24, 2015 | 47.10 | 48.47 | 34.06 | 46.97 | 5,695,854 | -1.90(-3.88%) |
Aug 21, 2015 | 49.04 | 49.53 | 48.64 | 48.87 | 3,401,981 | -0.64(-1.29%) |
Aug 20, 2015 | 50.22 | 50.23 | 49.50 | 49.50 | 2,755,313 | -1.08(-2.13%) |
Aug 19, 2015 | 50.87 | 50.99 | 50.33 | 50.58 | 1,793,322 | -0.50(-0.97%) |
Aug 18, 2015 | 51.37 | 51.37 | 51.00 | 51.08 | 1,533,762 | -0.30(-0.59%) |
Aug 17, 2015 | 50.85 | 51.42 | 50.63 | 51.38 | 1,063,995 | +0.38(+0.74%) |
Aug 14, 2015 | 50.57 | 51.02 | 50.44 | 51.00 | 1,988,716 | +0.45(+0.90%) |
Aug 13, 2015 | 50.62 | 50.90 | 50.39 | 50.55 | 2,617,427 | -0.08(-0.16%) |
Aug 12, 2015 | 50.51 | 50.73 | 49.92 | 50.63 | 1,676,985 | -0.17(-0.34%) |
Aug 11, 2015 | 50.79 | 51.05 | 50.58 | 50.80 | 2,751,805 | -0.35(-0.69%) |
Aug 10, 2015 | 50.80 | 51.24 | 50.79 | 51.15 | 1,238,747 | +0.56(+1.10%) |
Aug 07, 2015 | 50.67 | 50.77 | 50.30 | 50.59 | 1,350,880 | -0.26(-0.51%) |
Aug 06, 2015 | 51.40 | 51.45 | 50.51 | 50.85 | 1,598,969 | -0.44(-0.85%) |
Aug 05, 2015 | 51.37 | 51.81 | 51.14 | 51.29 | 1,765,455 | +0.21(+0.40%) |
Aug 04, 2015 | 51.18 | 51.44 | 50.97 | 51.08 | 1,562,877 | -0.00(-0.01%) |
Aug 03, 2015 | 51.38 | 51.49 | 50.74 | 51.09 | 2,551,485 | -0.28(-0.54%) |
Jul 31, 2015 | 51.17 | 51.65 | 51.10 | 51.36 | 3,670,001 | +0.25(+0.50%) |
Jul 30, 2015 | 50.78 | 51.16 | 50.65 | 51.11 | 1,133,747 | +0.21(+0.41%) |
Jul 29, 2015 | 50.61 | 51.04 | 50.44 | 50.90 | 2,736,663 | +0.27(+0.54%) |
Jul 28, 2015 | 50.36 | 50.71 | 49.74 | 50.62 | 2,791,234 | +0.38(+0.76%) |
Jul 27, 2015 | 50.30 | 50.54 | 50.10 | 50.24 | 2,501,158 | -0.32(-0.63%) |
Jul 24, 2015 | 51.19 | 51.33 | 50.49 | 50.56 | 1,996,044 | -0.67(-1.30%) |
Jul 23, 2015 | 51.98 | 52.01 | 51.16 | 51.23 | 1,685,220 | -0.64(-1.23%) |
Jul 22, 2015 | 51.62 | 51.92 | 51.51 | 51.87 | 2,390,975 | +0.13(+0.25%) |
Jul 21, 2015 | 51.91 | 52.21 | 51.56 | 51.74 | 2,054,585 | -0.14(-0.27%) |
Jul 20, 2015 | 52.19 | 52.19 | 51.75 | 51.88 | 2,370,330 | -0.26(-0.50%) |
Jul 17, 2015 | 52.50 | 52.50 | 52.00 | 52.14 | 1,200,663 | -0.31(-0.59%) |
Jul 16, 2015 | 52.46 | 52.64 | 52.30 | 52.45 | 1,058,978 | +0.35(+0.67%) |
Jul 15, 2015 | 52.47 | 52.49 | 52.02 | 52.10 | 1,021,375 | -0.36(-0.70%) |
Jul 14, 2015 | 52.16 | 52.53 | 52.16 | 52.47 | 1,691,040 | +0.23(+0.45%) |
Jul 13, 2015 | 52.01 | 52.36 | 52.01 | 52.24 | 1,137,265 | +0.41(+0.80%) |
Jul 10, 2015 | 51.72 | 51.89 | 51.49 | 51.82 | 975,850 | +0.69(+1.36%) |
Jul 09, 2015 | 51.52 | 51.61 | 51.06 | 51.13 | 2,298,527 | +0.11(+0.22%) |
Jul 08, 2015 | 51.25 | 51.51 | 50.71 | 51.02 | 1,953,156 | -0.68(-1.32%) |
Jul 07, 2015 | 51.73 | 51.74 | 50.78 | 51.70 | 1,880,283 | +0.07(+0.14%) |
Jul 06, 2015 | 51.33 | 51.91 | 51.28 | 51.62 | 1,351,681 | -0.08(-0.16%) |
Jul 02, 2015 | 52.08 | 51.71 | 51.71 | 51.71 | 2,641,962 | -0.34(-0.65%) |
Jul 01, 2015 | 52.30 | 52.37 | 51.76 | 52.04 | 1,696,347 | +0.25(+0.48%) |
Jun 30, 2015 | 52.17 | 52.17 | 51.63 | 51.79 | 2,879,413 | +0.08(+0.16%) |
Jun 29, 2015 | 52.55 | 52.81 | 51.65 | 51.71 | 2,258,035 | -1.22(-2.31%) |
Jun 26, 2015 | 53.19 | 53.21 | 52.69 | 52.93 | 1,092,319 | -0.08(-0.15%) |
Jun 25, 2015 | 53.31 | 53.31 | 52.80 | 53.01 | 1,305,397 | -0.07(-0.13%) |
Jun 24, 2015 | 53.45 | 53.51 | 53.00 | 53.08 | 1,111,674 | -0.36(-0.68%) |
Jun 23, 2015 | 53.33 | 53.49 | 53.20 | 53.44 | 1,348,195 | +0.14(+0.26%) |
Jun 22, 2015 | 53.29 | 53.40 | 53.17 | 53.30 | 1,179,830 | +0.29(+0.55%) |
Jun 19, 2015 | 53.04 | 53.18 | 52.82 | 53.01 | 1,740,502 | +0.01(+0.02%) |
Jun 18, 2015 | 52.59 | 53.15 | 52.59 | 53.00 | 1,127,312 | +0.60(+1.15%) |
Jun 17, 2015 | 52.60 | 52.74 | 52.30 | 52.39 | 1,343,132 | -0.14(-0.26%) |
Jun 16, 2015 | 52.05 | 52.60 | 52.05 | 52.53 | 1,133,133 | +0.39(+0.74%) |
Jun 15, 2015 | 52.00 | 52.29 | 51.55 | 52.14 | 1,478,723 | -0.13(-0.25%) |
Jun 12, 2015 | 52.23 | 52.37 | 52.10 | 52.28 | 1,342,502 | -0.10(-0.18%) |
Jun 11, 2015 | 52.39 | 52.51 | 52.23 | 52.37 | 1,581,195 | +0.04(+0.08%) |
Jun 10, 2015 | 51.82 | 52.56 | 51.77 | 52.33 | 1,989,888 | +0.73(+1.42%) |
Jun 09, 2015 | 51.71 | 51.81 | 51.33 | 51.60 | 1,233,677 | -0.14(-0.26%) |
Jun 08, 2015 | 51.89 | 52.04 | 51.67 | 51.74 | 1,662,713 | -0.24(-0.46%) |
Jun 05, 2015 | 51.51 | 52.00 | 51.18 | 51.97 | 1,796,690 | +0.32(+0.63%) |
Jun 04, 2015 | 51.93 | 52.06 | 51.51 | 51.65 | 1,112,872 | -0.48(-0.92%) |
Jun 03, 2015 | 51.77 | 52.22 | 51.61 | 52.13 | 1,024,496 | +0.53(+1.03%) |
Jun 02, 2015 | 51.31 | 51.92 | 51.19 | 51.60 | 1,330,668 | +0.14(+0.27%) |