Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.89 | 42.27 | 41.39 | 41.93 | 1,755,878 | -0.22(-0.52%) |
Aug 28, 2015 | 41.52 | 42.56 | 41.51 | 42.14 | 1,940,952 | +0.49(+1.17%) |
Aug 27, 2015 | 41.26 | 42.36 | 41.05 | 41.66 | 3,640,621 | +0.93(+2.28%) |
Aug 26, 2015 | 40.48 | 40.83 | 39.59 | 40.73 | 3,776,318 | +1.52(+3.87%) |
Aug 25, 2015 | 41.59 | 41.80 | 39.17 | 39.21 | 4,811,510 | -1.01(-2.50%) |
Aug 24, 2015 | 40.80 | 42.52 | 39.49 | 40.22 | 6,298,489 | -2.96(-6.86%) |
Aug 21, 2015 | 44.31 | 44.77 | 42.86 | 43.18 | 4,711,231 | -1.45(-3.24%) |
Aug 20, 2015 | 46.37 | 46.55 | 44.51 | 44.63 | 4,146,132 | -1.95(-4.20%) |
Aug 19, 2015 | 47.65 | 47.77 | 46.44 | 46.58 | 6,207,595 | -1.30(-2.71%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.75 | 47.88 | 1,190,494 | -0.48(-0.99%) |
Aug 17, 2015 | 46.98 | 48.42 | 46.83 | 48.36 | 1,519,650 | +1.22(+2.58%) |
Aug 14, 2015 | 47.09 | 47.23 | 46.60 | 47.14 | 1,425,600 | +0.22(+0.47%) |
Aug 13, 2015 | 47.51 | 47.71 | 46.84 | 46.92 | 1,500,965 | -0.42(-0.88%) |
Aug 12, 2015 | 46.93 | 47.44 | 46.34 | 47.34 | 2,882,976 | +0.08(+0.17%) |
Aug 11, 2015 | 48.91 | 48.91 | 46.64 | 47.26 | 3,279,475 | -0.83(-1.72%) |
Aug 10, 2015 | 46.82 | 48.11 | 46.74 | 48.09 | 2,197,781 | +1.68(+3.61%) |
Aug 07, 2015 | 46.07 | 46.50 | 45.83 | 46.41 | 2,064,581 | +0.32(+0.69%) |
Aug 06, 2015 | 46.69 | 46.97 | 45.85 | 46.09 | 2,324,832 | -0.53(-1.13%) |
Aug 05, 2015 | 46.89 | 47.28 | 46.36 | 46.62 | 1,021,341 | -0.05(-0.11%) |
Aug 04, 2015 | 46.43 | 47.16 | 46.43 | 46.67 | 1,701,625 | +0.14(+0.30%) |
Aug 03, 2015 | 46.78 | 46.78 | 45.71 | 46.53 | 1,857,746 | -0.18(-0.38%) |
Jul 31, 2015 | 46.44 | 47.97 | 46.40 | 46.71 | 2,375,029 | +0.71(+1.54%) |
Jul 30, 2015 | 45.95 | 46.10 | 45.37 | 46.00 | 1,122,144 | -0.06(-0.13%) |
Jul 29, 2015 | 44.76 | 46.08 | 44.48 | 46.06 | 1,761,358 | +1.52(+3.40%) |
Jul 28, 2015 | 44.43 | 44.98 | 43.80 | 44.55 | 1,803,558 | +0.34(+0.77%) |
Jul 27, 2015 | 45.00 | 45.01 | 44.01 | 44.21 | 1,833,460 | -0.96(-2.12%) |
Jul 24, 2015 | 45.89 | 46.04 | 44.84 | 45.17 | 1,925,285 | -0.73(-1.59%) |
Jul 23, 2015 | 46.53 | 46.82 | 45.69 | 45.89 | 1,501,607 | -0.71(-1.52%) |
Jul 22, 2015 | 47.29 | 47.31 | 46.26 | 46.60 | 1,420,257 | -0.80(-1.68%) |
Jul 21, 2015 | 47.22 | 47.61 | 47.03 | 47.40 | 1,921,832 | +0.18(+0.38%) |
Jul 20, 2015 | 47.12 | 47.27 | 46.67 | 47.22 | 963,907 | +0.20(+0.42%) |
Jul 17, 2015 | 46.92 | 47.18 | 46.56 | 47.02 | 883,356 | +0.10(+0.21%) |
Jul 16, 2015 | 46.69 | 46.98 | 46.30 | 46.92 | 1,271,185 | +0.65(+1.40%) |
Jul 15, 2015 | 46.86 | 47.05 | 46.19 | 46.27 | 1,066,507 | -0.55(-1.17%) |
Jul 14, 2015 | 46.55 | 47.11 | 46.51 | 46.82 | 1,553,344 | +0.06(+0.13%) |
Jul 13, 2015 | 46.46 | 46.76 | 46.41 | 46.76 | 1,659,861 | +1.10(+2.40%) |
Jul 10, 2015 | 45.18 | 45.87 | 45.18 | 45.67 | 1,711,464 | +0.90(+2.00%) |
Jul 09, 2015 | 44.77 | 45.25 | 44.67 | 44.77 | 2,065,150 | +0.54(+1.22%) |
Jul 08, 2015 | 44.53 | 44.98 | 43.98 | 44.23 | 2,335,688 | -0.76(-1.68%) |
Jul 07, 2015 | 45.01 | 45.26 | 43.55 | 44.99 | 3,701,934 | +0.06(+0.13%) |
Jul 06, 2015 | 45.07 | 45.53 | 44.62 | 44.93 | 2,395,354 | -0.59(-1.29%) |
Jul 02, 2015 | 45.76 | 45.52 | 45.52 | 45.52 | 1,770,725 | -0.15(-0.33%) |
Jul 01, 2015 | 46.11 | 46.30 | 45.45 | 45.67 | 2,349,984 | +0.00(+0.00%) |
Jun 30, 2015 | 46.23 | 46.53 | 45.38 | 45.67 | 2,573,643 | -0.20(-0.43%) |
Jun 29, 2015 | 46.32 | 46.59 | 45.76 | 45.86 | 1,836,255 | -0.90(-1.92%) |
Jun 26, 2015 | 47.17 | 47.37 | 46.71 | 46.76 | 1,139,475 | -0.34(-0.72%) |
Jun 25, 2015 | 47.81 | 47.81 | 47.05 | 47.10 | 1,324,777 | -0.47(-0.99%) |
Jun 24, 2015 | 47.64 | 47.96 | 47.40 | 47.57 | 2,640,463 | -0.28(-0.58%) |
Jun 23, 2015 | 46.72 | 47.94 | 46.69 | 47.85 | 3,337,863 | +1.16(+2.48%) |
Jun 22, 2015 | 46.72 | 47.12 | 46.61 | 46.69 | 1,445,410 | +0.40(+0.86%) |
Jun 19, 2015 | 46.82 | 46.95 | 46.24 | 46.29 | 1,666,614 | -0.66(-1.40%) |
Jun 18, 2015 | 46.66 | 47.68 | 46.04 | 46.95 | 2,491,760 | +0.22(+0.47%) |
Jun 17, 2015 | 46.59 | 47.07 | 46.22 | 46.73 | 2,997,769 | +0.25(+0.54%) |
Jun 16, 2015 | 46.48 | 46.90 | 46.35 | 46.48 | 2,524,068 | +0.05(+0.11%) |
Jun 15, 2015 | 46.94 | 47.10 | 46.37 | 46.43 | 3,645,439 | -0.74(-1.56%) |
Jun 12, 2015 | 47.52 | 47.76 | 46.97 | 47.17 | 3,809,814 | -0.39(-0.82%) |
Jun 11, 2015 | 48.25 | 48.32 | 47.09 | 47.56 | 4,873,559 | -0.66(-1.37%) |
Jun 10, 2015 | 48.11 | 48.44 | 47.95 | 48.22 | 4,419,858 | +0.25(+0.52%) |
Jun 09, 2015 | 47.82 | 48.34 | 47.73 | 47.97 | 5,505,875 | +0.15(+0.31%) |
Jun 08, 2015 | 48.37 | 48.62 | 47.78 | 47.82 | 6,340,540 | -0.58(-1.20%) |
Jun 05, 2015 | 48.49 | 48.62 | 47.77 | 48.40 | 9,203,430 | +0.03(+0.06%) |
Jun 04, 2015 | 48.83 | 49.08 | 48.37 | 48.37 | 40,892,388 | -1.84(-3.66%) |
Jun 03, 2015 | 50.15 | 51.36 | 49.71 | 50.20 | 4,213,178 | +0.41(+0.82%) |
Jun 02, 2015 | 47.19 | 50.53 | 47.15 | 49.79 | 2,650,157 | +1.69(+3.50%) |