Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.83 | 36.06 | 35.27 | 35.43 | 5,103,317 | -0.87(-2.39%) |
Aug 28, 2015 | 35.75 | 36.45 | 35.73 | 36.30 | 3,888,417 | +0.08(+0.21%) |
Aug 27, 2015 | 35.33 | 36.35 | 35.33 | 36.22 | 13,155,248 | +1.59(+4.60%) |
Aug 26, 2015 | 34.89 | 35.15 | 33.49 | 34.63 | 11,265,265 | +0.34(+1.01%) |
Aug 25, 2015 | 36.83 | 36.83 | 34.27 | 34.28 | 8,217,186 | -1.01(-2.87%) |
Aug 24, 2015 | 33.04 | 36.86 | 32.54 | 35.29 | 10,509,234 | -1.49(-4.04%) |
Aug 21, 2015 | 36.81 | 37.45 | 36.12 | 36.78 | 11,727,172 | -0.70(-1.86%) |
Aug 20, 2015 | 38.32 | 38.59 | 37.47 | 37.48 | 8,987,013 | -1.37(-3.53%) |
Aug 19, 2015 | 39.48 | 39.54 | 38.70 | 38.85 | 6,557,101 | -0.87(-2.18%) |
Aug 18, 2015 | 39.85 | 39.98 | 39.52 | 39.72 | 4,072,768 | -0.28(-0.71%) |
Aug 17, 2015 | 39.78 | 40.21 | 39.64 | 40.00 | 5,457,921 | -0.17(-0.42%) |
Aug 14, 2015 | 40.83 | 41.13 | 40.08 | 40.17 | 5,661,424 | -0.54(-1.34%) |
Aug 13, 2015 | 41.16 | 41.25 | 40.70 | 40.71 | 4,875,718 | -0.28(-0.67%) |
Aug 12, 2015 | 40.84 | 41.06 | 39.91 | 40.99 | 7,722,775 | -0.67(-1.62%) |
Aug 11, 2015 | 42.91 | 42.91 | 41.42 | 41.66 | 7,475,441 | -1.83(-4.21%) |
Aug 10, 2015 | 43.96 | 43.98 | 43.23 | 43.49 | 6,733,683 | -0.04(-0.09%) |
Aug 07, 2015 | 43.11 | 44.05 | 42.97 | 43.53 | 5,110,218 | +0.59(+1.37%) |
Aug 06, 2015 | 42.67 | 43.30 | 42.28 | 42.94 | 4,581,659 | +0.05(+0.11%) |
Aug 05, 2015 | 42.75 | 43.45 | 42.62 | 42.90 | 5,092,995 | +0.74(+1.76%) |
Aug 04, 2015 | 42.56 | 43.00 | 41.88 | 42.15 | 6,251,722 | -0.19(-0.45%) |
Aug 03, 2015 | 42.80 | 42.93 | 42.21 | 42.34 | 4,547,297 | -0.61(-1.41%) |
Jul 31, 2015 | 43.07 | 43.39 | 42.70 | 42.95 | 4,654,009 | +0.02(+0.05%) |
Jul 30, 2015 | 42.01 | 43.24 | 41.82 | 42.93 | 9,046,890 | +1.33(+3.21%) |
Jul 29, 2015 | 41.65 | 42.15 | 41.39 | 41.59 | 5,389,044 | +0.10(+0.24%) |
Jul 28, 2015 | 41.39 | 42.02 | 41.27 | 41.49 | 6,528,203 | +0.42(+1.03%) |
Jul 27, 2015 | 41.22 | 41.76 | 40.90 | 41.07 | 6,887,581 | -0.93(-2.23%) |
Jul 24, 2015 | 42.91 | 42.92 | 41.82 | 42.01 | 4,447,055 | -0.71(-1.65%) |
Jul 23, 2015 | 44.00 | 44.07 | 41.94 | 42.71 | 10,121,479 | +0.59(+1.40%) |
Jul 22, 2015 | 41.46 | 42.38 | 41.27 | 42.12 | 6,891,848 | +0.10(+0.24%) |
Jul 21, 2015 | 41.86 | 42.42 | 41.73 | 42.02 | 3,644,980 | +0.15(+0.37%) |
Jul 20, 2015 | 41.67 | 42.30 | 41.28 | 41.87 | 4,095,038 | +0.28(+0.66%) |
Jul 17, 2015 | 42.05 | 42.09 | 41.49 | 41.59 | 3,343,248 | -0.50(-1.18%) |
Jul 16, 2015 | 42.00 | 42.26 | 41.60 | 42.09 | 4,470,947 | +0.36(+0.86%) |
Jul 15, 2015 | 42.47 | 42.49 | 41.20 | 41.73 | 8,916,111 | -0.78(-1.84%) |
Jul 14, 2015 | 43.81 | 43.84 | 42.46 | 42.51 | 13,123,673 | -1.35(-3.08%) |
Jul 13, 2015 | 43.33 | 44.28 | 43.12 | 43.86 | 14,396,561 | +1.83(+4.36%) |
Jul 10, 2015 | 42.52 | 42.58 | 41.75 | 42.03 | 3,483,864 | +0.35(+0.85%) |
Jul 09, 2015 | 42.03 | 42.51 | 41.42 | 41.68 | 5,639,504 | +0.44(+1.08%) |
Jul 08, 2015 | 42.60 | 43.10 | 40.90 | 41.23 | 7,821,536 | -2.14(-4.93%) |
Jul 07, 2015 | 41.77 | 43.62 | 41.42 | 43.37 | 12,480,887 | +1.61(+3.85%) |
Jul 06, 2015 | 40.68 | 41.99 | 40.62 | 41.76 | 8,245,728 | +0.51(+1.24%) |
Jul 02, 2015 | 42.05 | 41.25 | 41.25 | 41.25 | 7,604,887 | -0.28(-0.66%) |
Jul 01, 2015 | 41.70 | 41.92 | 41.17 | 41.52 | 25,097,738 | +1.23(+3.06%) |
Jun 30, 2015 | 39.29 | 40.64 | 39.26 | 40.29 | 11,301,515 | +1.86(+4.85%) |
Jun 29, 2015 | 38.42 | 39.02 | 38.27 | 38.43 | 5,662,578 | -0.81(-2.07%) |
Jun 26, 2015 | 39.40 | 39.45 | 38.95 | 39.24 | 5,215,771 | -0.29(-0.74%) |
Jun 25, 2015 | 39.95 | 40.05 | 39.47 | 39.53 | 3,852,048 | -0.25(-0.62%) |
Jun 24, 2015 | 40.48 | 40.65 | 39.71 | 39.78 | 5,164,661 | -0.70(-1.72%) |
Jun 23, 2015 | 40.41 | 40.62 | 39.78 | 40.47 | 4,119,825 | -0.02(-0.04%) |
Jun 22, 2015 | 41.05 | 41.05 | 40.12 | 40.49 | 4,298,738 | -0.18(-0.43%) |
Jun 19, 2015 | 41.36 | 41.54 | 40.66 | 40.67 | 6,406,639 | -1.00(-2.39%) |
Jun 18, 2015 | 40.34 | 41.77 | 40.34 | 41.66 | 10,696,546 | +1.43(+3.56%) |
Jun 17, 2015 | 39.91 | 40.29 | 39.71 | 40.23 | 6,172,819 | +0.67(+1.70%) |
Jun 16, 2015 | 39.31 | 40.06 | 39.24 | 39.56 | 4,215,316 | +0.18(+0.46%) |
Jun 15, 2015 | 39.35 | 39.77 | 39.21 | 39.37 | 4,052,449 | -0.17(-0.44%) |
Jun 12, 2015 | 40.04 | 40.09 | 39.37 | 39.55 | 4,161,858 | -0.80(-1.99%) |
Jun 11, 2015 | 39.62 | 40.43 | 39.18 | 40.35 | 5,473,500 | +0.82(+2.07%) |
Jun 10, 2015 | 39.63 | 39.71 | 39.18 | 39.53 | 4,506,853 | +0.22(+0.56%) |
Jun 09, 2015 | 39.31 | 39.77 | 39.09 | 39.31 | 6,773,310 | -0.21(-0.54%) |
Jun 08, 2015 | 40.27 | 40.32 | 39.47 | 39.53 | 8,762,549 | -2.11(-5.07%) |
Jun 05, 2015 | 41.59 | 41.81 | 40.99 | 41.64 | 10,581,831 | +0.01(+0.02%) |
Jun 04, 2015 | 40.39 | 41.91 | 40.20 | 41.63 | 17,298,150 | +1.89(+4.74%) |
Jun 03, 2015 | 38.61 | 39.88 | 38.61 | 39.74 | 10,397,734 | +1.17(+3.04%) |
Jun 02, 2015 | 37.81 | 38.70 | 37.70 | 38.57 | 5,575,518 | +0.76(+2.00%) |