Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.93 | 45.10 | 44.60 | 44.94 | 2,700,696 | -0.24(-0.52%) |
Aug 28, 2015 | 45.12 | 45.37 | 44.97 | 45.17 | 5,883,864 | -0.55(-1.20%) |
Aug 27, 2015 | 44.94 | 45.80 | 44.89 | 45.72 | 2,963,078 | +1.65(+3.75%) |
Aug 26, 2015 | 43.70 | 44.12 | 42.94 | 44.07 | 4,779,983 | +1.26(+2.95%) |
Aug 25, 2015 | 44.45 | 44.74 | 42.80 | 42.80 | 4,290,020 | +1.05(+2.52%) |
Aug 24, 2015 | 40.53 | 43.14 | 40.11 | 41.75 | 5,508,424 | -2.28(-5.18%) |
Aug 21, 2015 | 44.82 | 45.05 | 44.03 | 44.03 | 3,878,996 | -1.31(-2.90%) |
Aug 20, 2015 | 45.60 | 45.72 | 45.32 | 45.35 | 3,164,184 | -0.98(-2.11%) |
Aug 19, 2015 | 46.65 | 46.72 | 46.01 | 46.33 | 1,906,428 | -0.57(-1.22%) |
Aug 18, 2015 | 46.89 | 47.09 | 46.86 | 46.90 | 1,382,814 | -0.69(-1.45%) |
Aug 17, 2015 | 47.33 | 47.59 | 47.25 | 47.59 | 780,776 | -0.49(-1.02%) |
Aug 14, 2015 | 47.95 | 48.18 | 47.95 | 48.08 | 2,021,059 | +0.19(+0.40%) |
Aug 13, 2015 | 47.99 | 48.13 | 47.80 | 47.88 | 1,952,808 | +0.12(+0.25%) |
Aug 12, 2015 | 47.59 | 47.81 | 47.43 | 47.77 | 4,902,516 | -0.83(-1.72%) |
Aug 11, 2015 | 48.68 | 48.69 | 48.26 | 48.60 | 2,788,977 | -1.23(-2.47%) |
Aug 10, 2015 | 49.36 | 49.87 | 49.36 | 49.83 | 2,494,047 | +0.74(+1.51%) |
Aug 07, 2015 | 49.12 | 49.24 | 48.99 | 49.09 | 819,403 | +0.07(+0.14%) |
Aug 06, 2015 | 49.17 | 49.31 | 48.93 | 49.02 | 1,450,863 | -0.53(-1.07%) |
Aug 05, 2015 | 49.78 | 49.90 | 49.46 | 49.55 | 1,185,652 | +0.17(+0.34%) |
Aug 04, 2015 | 49.54 | 49.68 | 49.25 | 49.38 | 1,539,960 | +0.23(+0.46%) |
Aug 03, 2015 | 49.37 | 49.38 | 49.02 | 49.16 | 3,565,131 | -0.78(-1.55%) |
Jul 31, 2015 | 50.09 | 50.24 | 49.81 | 49.93 | 1,162,523 | +0.22(+0.44%) |
Jul 30, 2015 | 49.71 | 49.76 | 49.46 | 49.71 | 691,697 | -0.49(-0.97%) |
Jul 29, 2015 | 49.70 | 50.30 | 49.68 | 50.20 | 1,677,715 | +0.38(+0.76%) |
Jul 28, 2015 | 49.62 | 49.87 | 49.40 | 49.82 | 918,732 | +0.62(+1.27%) |
Jul 27, 2015 | 49.22 | 49.44 | 49.03 | 49.20 | 3,660,548 | -1.09(-2.16%) |
Jul 24, 2015 | 50.59 | 50.62 | 50.10 | 50.29 | 1,468,469 | -0.63(-1.24%) |
Jul 23, 2015 | 51.09 | 51.21 | 50.83 | 50.92 | 1,711,244 | -0.21(-0.41%) |
Jul 22, 2015 | 51.30 | 51.33 | 51.08 | 51.13 | 1,312,111 | -0.51(-1.00%) |
Jul 21, 2015 | 51.75 | 51.95 | 51.60 | 51.64 | 860,396 | +0.05(+0.10%) |
Jul 20, 2015 | 51.57 | 51.75 | 51.37 | 51.59 | 709,169 | -0.32(-0.62%) |
Jul 17, 2015 | 52.11 | 52.11 | 51.83 | 51.91 | 507,453 | +0.08(+0.15%) |
Jul 16, 2015 | 51.56 | 51.90 | 51.52 | 51.84 | 1,147,640 | +0.68(+1.33%) |
Jul 15, 2015 | 51.39 | 51.49 | 51.10 | 51.15 | 833,914 | -0.60(-1.16%) |
Jul 14, 2015 | 51.47 | 51.80 | 51.45 | 51.75 | 834,601 | -0.10(-0.19%) |
Jul 13, 2015 | 52.23 | 52.34 | 51.73 | 51.85 | 3,197,219 | +0.36(+0.70%) |
Jul 10, 2015 | 51.41 | 51.56 | 51.09 | 51.49 | 2,621,884 | +1.28(+2.55%) |
Jul 09, 2015 | 50.60 | 50.76 | 50.20 | 50.21 | 2,077,381 | +1.23(+2.51%) |
Jul 08, 2015 | 49.51 | 49.68 | 48.93 | 48.98 | 5,734,732 | -2.10(-4.11%) |
Jul 07, 2015 | 50.80 | 51.12 | 50.28 | 51.08 | 4,177,973 | -0.86(-1.65%) |
Jul 06, 2015 | 51.84 | 52.36 | 51.79 | 51.94 | 2,203,049 | -1.54(-2.88%) |
Jul 02, 2015 | 53.55 | 53.48 | 53.48 | 53.48 | 702,711 | +0.16(+0.30%) |
Jul 01, 2015 | 53.43 | 53.55 | 53.15 | 53.32 | 609,633 | +0.24(+0.46%) |
Jun 30, 2015 | 53.50 | 53.58 | 53.02 | 53.07 | 2,444,404 | +0.59(+1.12%) |
Jun 29, 2015 | 52.88 | 53.04 | 52.46 | 52.48 | 771,637 | -1.20(-2.24%) |
Jun 26, 2015 | 53.89 | 53.98 | 53.66 | 53.69 | 476,749 | -0.65(-1.19%) |
Jun 25, 2015 | 54.62 | 54.67 | 54.31 | 54.34 | 334,939 | -0.21(-0.38%) |
Jun 24, 2015 | 54.80 | 54.96 | 54.54 | 54.54 | 1,826,418 | -0.39(-0.72%) |
Jun 23, 2015 | 54.72 | 54.95 | 54.71 | 54.94 | 2,342,183 | +0.60(+1.11%) |
Jun 22, 2015 | 54.33 | 54.52 | 54.26 | 54.33 | 555,189 | +0.64(+1.20%) |
Jun 19, 2015 | 53.82 | 53.95 | 53.68 | 53.69 | 898,387 | -0.28(-0.51%) |
Jun 18, 2015 | 53.82 | 54.10 | 53.61 | 53.97 | 943,297 | +0.42(+0.78%) |
Jun 17, 2015 | 53.36 | 53.75 | 53.07 | 53.55 | 1,321,685 | +0.42(+0.79%) |
Jun 16, 2015 | 52.97 | 53.24 | 52.96 | 53.13 | 2,639,302 | -0.23(-0.42%) |
Jun 15, 2015 | 53.24 | 53.46 | 53.24 | 53.36 | 966,002 | -0.78(-1.44%) |
Jun 12, 2015 | 54.09 | 54.24 | 53.97 | 54.13 | 2,438,238 | +0.17(+0.31%) |
Jun 11, 2015 | 54.19 | 54.19 | 53.87 | 53.97 | 749,677 | -0.03(-0.06%) |
Jun 10, 2015 | 53.57 | 54.10 | 53.57 | 54.00 | 828,671 | +0.39(+0.73%) |
Jun 09, 2015 | 53.72 | 53.78 | 53.53 | 53.61 | 887,843 | -0.58(-1.07%) |
Jun 08, 2015 | 54.28 | 54.32 | 54.13 | 54.18 | 636,453 | -0.09(-0.17%) |
Jun 05, 2015 | 54.13 | 54.45 | 54.05 | 54.28 | 727,883 | -0.34(-0.63%) |
Jun 04, 2015 | 54.88 | 54.95 | 54.56 | 54.62 | 688,585 | -0.63(-1.14%) |
Jun 03, 2015 | 55.23 | 55.34 | 55.04 | 55.25 | 672,336 | +0.05(+0.09%) |
Jun 02, 2015 | 55.05 | 55.35 | 54.92 | 55.20 | 517,637 | -0.15(-0.27%) |