Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.15 | 42.68 | 40.81 | 41.60 | 13,301,045 | +0.24(+0.58%) |
Aug 28, 2015 | 41.25 | 41.92 | 40.87 | 41.37 | 10,963,366 | +0.46(+1.11%) |
Aug 27, 2015 | 42.50 | 42.56 | 39.73 | 40.91 | 15,901,549 | -0.35(-0.85%) |
Aug 26, 2015 | 41.34 | 41.45 | 39.57 | 41.26 | 12,977,731 | +0.87(+2.15%) |
Aug 25, 2015 | 42.58 | 42.77 | 40.35 | 40.39 | 14,173,530 | -0.64(-1.55%) |
Aug 24, 2015 | 39.06 | 42.38 | 36.23 | 41.03 | 15,622,327 | -1.84(-4.29%) |
Aug 21, 2015 | 45.57 | 45.66 | 42.84 | 42.87 | 17,948,536 | -4.28(-9.09%) |
Aug 20, 2015 | 47.40 | 48.05 | 47.04 | 47.15 | 8,490,346 | -0.43(-0.91%) |
Aug 19, 2015 | 48.62 | 48.64 | 47.21 | 47.58 | 8,604,513 | -1.12(-2.30%) |
Aug 18, 2015 | 48.82 | 49.08 | 48.13 | 48.71 | 5,674,133 | -0.18(-0.36%) |
Aug 17, 2015 | 47.47 | 48.98 | 47.37 | 48.88 | 6,723,132 | +1.12(+2.35%) |
Aug 14, 2015 | 48.65 | 48.86 | 47.52 | 47.76 | 8,746,701 | -1.09(-2.24%) |
Aug 13, 2015 | 49.28 | 50.13 | 48.50 | 48.85 | 12,805,962 | -0.36(-0.73%) |
Aug 12, 2015 | 49.08 | 49.62 | 48.07 | 49.21 | 12,525,296 | -0.17(-0.34%) |
Aug 11, 2015 | 47.76 | 49.52 | 47.40 | 49.38 | 10,817,832 | +1.00(+2.07%) |
Aug 10, 2015 | 46.25 | 48.40 | 46.11 | 48.38 | 12,071,876 | +2.51(+5.47%) |
Aug 07, 2015 | 45.66 | 46.06 | 45.19 | 45.87 | 5,635,507 | -0.18(-0.40%) |
Aug 06, 2015 | 45.23 | 46.22 | 44.88 | 46.05 | 7,278,415 | +0.60(+1.33%) |
Aug 05, 2015 | 45.83 | 46.27 | 44.97 | 45.45 | 11,151,619 | +0.27(+0.61%) |
Aug 04, 2015 | 45.39 | 45.66 | 44.64 | 45.17 | 8,544,562 | -0.16(-0.36%) |
Aug 03, 2015 | 45.96 | 46.50 | 45.23 | 45.33 | 7,603,194 | -0.66(-1.43%) |
Jul 31, 2015 | 44.98 | 46.44 | 44.85 | 45.99 | 9,988,866 | +1.24(+2.77%) |
Jul 30, 2015 | 45.18 | 45.18 | 43.75 | 44.75 | 13,205,746 | -1.26(-2.74%) |
Jul 29, 2015 | 45.27 | 46.10 | 44.46 | 46.01 | 10,303,570 | +0.68(+1.49%) |
Jul 28, 2015 | 44.88 | 45.46 | 44.25 | 45.34 | 7,162,549 | +0.48(+1.07%) |
Jul 27, 2015 | 45.45 | 45.45 | 44.42 | 44.86 | 8,389,201 | -0.92(-2.01%) |
Jul 24, 2015 | 46.08 | 46.32 | 45.39 | 45.78 | 8,201,787 | -0.01(-0.03%) |
Jul 23, 2015 | 46.53 | 46.67 | 45.60 | 45.79 | 7,860,261 | -0.66(-1.42%) |
Jul 22, 2015 | 46.19 | 47.49 | 45.84 | 46.45 | 8,802,992 | +0.24(+0.53%) |
Jul 21, 2015 | 46.37 | 46.91 | 46.00 | 46.21 | 5,922,785 | -0.17(-0.38%) |
Jul 20, 2015 | 47.18 | 47.47 | 46.34 | 46.38 | 8,056,139 | -0.95(-2.02%) |
Jul 17, 2015 | 46.86 | 47.37 | 46.50 | 47.34 | 7,645,504 | +0.33(+0.71%) |
Jul 16, 2015 | 45.78 | 47.48 | 45.75 | 47.00 | 10,370,952 | +1.58(+3.48%) |
Jul 15, 2015 | 45.99 | 46.30 | 45.13 | 45.42 | 8,992,406 | -0.78(-1.69%) |
Jul 14, 2015 | 47.29 | 47.57 | 46.06 | 46.20 | 12,011,667 | -0.39(-0.84%) |
Jul 13, 2015 | 46.41 | 47.27 | 45.80 | 46.59 | 13,552,503 | +0.71(+1.55%) |
Jul 10, 2015 | 44.94 | 46.04 | 44.92 | 45.88 | 8,673,955 | +1.21(+2.71%) |
Jul 09, 2015 | 44.97 | 45.15 | 44.49 | 44.67 | 8,579,000 | +0.09(+0.20%) |
Jul 08, 2015 | 44.63 | 45.62 | 44.15 | 44.58 | 10,364,020 | -0.47(-1.04%) |
Jul 07, 2015 | 45.55 | 46.08 | 44.49 | 45.04 | 16,173,548 | -0.48(-1.06%) |
Jul 06, 2015 | 44.69 | 45.78 | 44.31 | 45.53 | 10,464,365 | +0.43(+0.96%) |
Jul 02, 2015 | 45.07 | 45.09 | 45.09 | 45.09 | 8,622,515 | +0.17(+0.39%) |
Jul 01, 2015 | 43.96 | 45.27 | 43.76 | 44.92 | 12,967,507 | +1.30(+2.99%) |
Jun 30, 2015 | 42.59 | 44.01 | 42.54 | 43.62 | 14,968,845 | +1.42(+3.37%) |
Jun 29, 2015 | 42.00 | 42.62 | 41.89 | 42.19 | 7,832,697 | -0.24(-0.56%) |
Jun 26, 2015 | 42.01 | 42.80 | 41.90 | 42.43 | 11,316,291 | +0.41(+0.98%) |
Jun 25, 2015 | 42.20 | 42.37 | 41.83 | 42.02 | 5,620,045 | -0.21(-0.50%) |
Jun 24, 2015 | 42.43 | 42.75 | 41.98 | 42.23 | 8,619,003 | -0.38(-0.88%) |
Jun 23, 2015 | 42.05 | 42.74 | 41.74 | 42.61 | 11,419,564 | +0.86(+2.05%) |
Jun 22, 2015 | 42.26 | 42.29 | 41.53 | 41.75 | 8,409,281 | -0.29(-0.68%) |
Jun 19, 2015 | 41.80 | 42.36 | 41.78 | 42.03 | 8,769,329 | +0.04(+0.10%) |
Jun 18, 2015 | 41.58 | 42.09 | 41.54 | 41.99 | 8,416,801 | +0.46(+1.11%) |
Jun 17, 2015 | 41.47 | 42.23 | 41.15 | 41.53 | 8,991,019 | +0.48(+1.17%) |
Jun 16, 2015 | 40.66 | 41.07 | 40.60 | 41.05 | 4,162,326 | +0.31(+0.77%) |
Jun 15, 2015 | 40.67 | 40.85 | 40.38 | 40.74 | 6,935,701 | -0.26(-0.65%) |
Jun 12, 2015 | 41.32 | 41.36 | 40.77 | 41.00 | 6,734,926 | -0.56(-1.34%) |
Jun 11, 2015 | 40.72 | 41.94 | 40.59 | 41.56 | 9,612,365 | +1.00(+2.47%) |
Jun 10, 2015 | 40.10 | 40.88 | 40.01 | 40.56 | 8,262,583 | +0.74(+1.85%) |
Jun 09, 2015 | 40.30 | 40.51 | 39.82 | 39.82 | 6,096,713 | -0.33(-0.82%) |
Jun 08, 2015 | 40.15 | 40.47 | 39.92 | 40.15 | 5,435,603 | -0.08(-0.21%) |
Jun 05, 2015 | 39.62 | 40.58 | 39.62 | 40.23 | 7,736,546 | +0.60(+1.51%) |
Jun 04, 2015 | 39.96 | 40.29 | 39.55 | 39.63 | 7,212,092 | -0.61(-1.52%) |
Jun 03, 2015 | 40.52 | 40.61 | 40.01 | 40.24 | 7,179,738 | -0.52(-1.28%) |
Jun 02, 2015 | 40.92 | 41.00 | 40.30 | 40.77 | 7,331,013 | -0.19(-0.46%) |