Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.21 | 42.38 | 42.04 | 42.19 | 4,560,068 | -0.27(-0.65%) |
Aug 28, 2015 | 42.08 | 42.49 | 42.08 | 42.46 | 5,770,404 | +0.13(+0.30%) |
Aug 27, 2015 | 41.88 | 43.46 | 41.53 | 42.34 | 5,396,653 | +0.80(+1.91%) |
Aug 26, 2015 | 41.44 | 40.74 | 40.43 | 41.54 | 6,814,984 | +0.80(+1.97%) |
Aug 25, 2015 | 41.53 | 41.61 | 40.74 | 40.74 | 7,618,090 | +0.22(+0.53%) |
Aug 24, 2015 | 40.08 | 41.33 | 35.39 | 40.52 | 9,211,235 | -1.26(-3.01%) |
Aug 21, 2015 | 42.75 | 42.81 | 41.76 | 41.78 | 5,494,095 | -1.20(-2.78%) |
Aug 20, 2015 | 43.16 | 43.42 | 42.94 | 42.98 | 3,581,249 | -0.53(-1.21%) |
Aug 19, 2015 | 43.61 | 43.76 | 43.10 | 43.50 | 4,196,989 | -0.30(-0.70%) |
Aug 18, 2015 | 43.97 | 44.22 | 43.74 | 43.81 | 2,934,029 | -0.26(-0.59%) |
Aug 17, 2015 | 43.91 | 44.19 | 43.79 | 44.07 | 1,997,712 | +0.02(+0.05%) |
Aug 14, 2015 | 43.82 | 44.07 | 43.70 | 44.05 | 1,938,108 | +0.27(+0.63%) |
Aug 13, 2015 | 43.81 | 44.10 | 43.71 | 43.77 | 3,400,114 | -0.16(-0.36%) |
Aug 12, 2015 | 43.68 | 43.96 | 43.19 | 43.93 | 3,920,979 | -0.03(-0.07%) |
Aug 11, 2015 | 43.83 | 44.08 | 43.67 | 43.96 | 2,419,042 | -0.19(-0.44%) |
Aug 10, 2015 | 44.02 | 44.26 | 43.97 | 44.15 | 2,550,093 | +0.22(+0.49%) |
Aug 07, 2015 | 44.07 | 44.22 | 43.70 | 43.93 | 3,128,412 | -0.33(-0.74%) |
Aug 06, 2015 | 44.42 | 44.50 | 43.95 | 44.26 | 3,476,087 | +0.11(+0.25%) |
Aug 05, 2015 | 43.91 | 44.37 | 43.54 | 44.15 | 3,024,520 | +0.30(+0.69%) |
Aug 04, 2015 | 43.78 | 44.08 | 43.60 | 43.85 | 3,355,070 | +0.04(+0.10%) |
Aug 03, 2015 | 43.33 | 43.82 | 43.26 | 43.80 | 3,489,047 | +0.54(+1.24%) |
Jul 31, 2015 | 43.47 | 43.50 | 43.14 | 43.27 | 4,054,957 | -0.04(-0.09%) |
Jul 30, 2015 | 42.59 | 43.38 | 42.45 | 43.30 | 3,654,376 | +0.57(+1.34%) |
Jul 29, 2015 | 42.78 | 43.01 | 42.65 | 42.73 | 4,521,021 | -0.04(-0.10%) |
Jul 28, 2015 | 42.56 | 42.80 | 42.09 | 42.78 | 3,829,506 | +0.44(+1.04%) |
Jul 27, 2015 | 42.07 | 42.41 | 41.95 | 42.34 | 3,937,977 | +0.03(+0.07%) |
Jul 24, 2015 | 42.32 | 42.55 | 42.20 | 42.31 | 2,683,597 | -0.12(-0.28%) |
Jul 23, 2015 | 42.78 | 42.89 | 42.38 | 42.43 | 2,311,242 | -0.41(-0.95%) |
Jul 22, 2015 | 42.55 | 43.07 | 42.55 | 42.83 | 2,751,763 | +0.31(+0.73%) |
Jul 21, 2015 | 42.65 | 42.72 | 42.43 | 42.52 | 6,042,555 | +0.28(+0.67%) |
Jul 20, 2015 | 42.35 | 42.51 | 42.14 | 42.24 | 6,301,607 | -0.08(-0.19%) |
Jul 17, 2015 | 42.25 | 42.37 | 42.08 | 42.32 | 3,383,199 | -0.07(-0.16%) |
Jul 16, 2015 | 42.49 | 42.77 | 42.32 | 42.39 | 3,863,312 | +0.16(+0.39%) |
Jul 15, 2015 | 42.42 | 42.65 | 42.11 | 42.23 | 4,832,178 | -0.33(-0.77%) |
Jul 14, 2015 | 42.74 | 42.83 | 42.41 | 42.55 | 4,272,232 | -0.20(-0.47%) |
Jul 13, 2015 | 42.73 | 42.86 | 42.60 | 42.75 | 3,246,260 | +0.19(+0.44%) |
Jul 10, 2015 | 42.56 | 42.74 | 42.50 | 42.57 | 2,705,671 | +0.25(+0.60%) |
Jul 09, 2015 | 42.67 | 42.86 | 42.30 | 42.31 | 3,006,405 | -0.01(-0.04%) |
Jul 08, 2015 | 42.58 | 42.76 | 42.33 | 42.33 | 4,848,899 | -0.37(-0.87%) |
Jul 07, 2015 | 41.82 | 42.77 | 41.75 | 42.70 | 5,810,235 | +0.96(+2.30%) |
Jul 06, 2015 | 41.98 | 42.27 | 41.54 | 41.74 | 4,702,605 | -0.34(-0.81%) |
Jul 02, 2015 | 42.18 | 42.08 | 42.08 | 42.08 | 11,999,024 | -0.03(-0.07%) |
Jul 01, 2015 | 40.66 | 42.18 | 39.93 | 42.11 | 14,035,991 | +1.01(+2.46%) |
Jun 30, 2015 | 41.57 | 41.67 | 41.05 | 41.10 | 4,652,944 | -0.25(-0.61%) |
Jun 29, 2015 | 41.69 | 41.85 | 41.30 | 41.35 | 5,064,818 | -0.64(-1.53%) |
Jun 26, 2015 | 41.82 | 42.09 | 41.65 | 41.99 | 7,313,615 | +0.32(+0.78%) |
Jun 25, 2015 | 42.06 | 42.06 | 41.54 | 41.67 | 5,106,626 | -0.04(-0.11%) |
Jun 24, 2015 | 41.71 | 41.98 | 41.61 | 41.71 | 6,314,241 | -0.01(-0.02%) |
Jun 23, 2015 | 41.73 | 41.89 | 41.62 | 41.72 | 2,933,763 | -0.01(-0.02%) |
Jun 22, 2015 | 41.59 | 41.94 | 41.51 | 41.73 | 2,948,488 | +0.32(+0.78%) |
Jun 19, 2015 | 41.20 | 41.62 | 41.06 | 41.40 | 5,671,879 | +0.21(+0.50%) |
Jun 18, 2015 | 40.92 | 41.42 | 40.80 | 41.20 | 4,066,349 | +0.44(+1.09%) |
Jun 17, 2015 | 40.61 | 40.86 | 40.46 | 40.75 | 3,120,337 | +0.12(+0.29%) |
Jun 16, 2015 | 40.21 | 40.68 | 40.16 | 40.64 | 3,121,328 | +0.51(+1.27%) |
Jun 15, 2015 | 40.28 | 40.37 | 40.09 | 40.13 | 2,983,159 | -0.38(-0.95%) |
Jun 12, 2015 | 40.58 | 40.64 | 40.38 | 40.51 | 1,819,958 | -0.14(-0.34%) |
Jun 11, 2015 | 40.68 | 40.80 | 40.57 | 40.65 | 2,498,820 | +0.01(+0.04%) |
Jun 10, 2015 | 40.33 | 40.78 | 40.20 | 40.64 | 3,101,727 | +0.47(+1.18%) |
Jun 09, 2015 | 40.23 | 40.49 | 40.09 | 40.16 | 2,953,472 | +0.07(+0.17%) |
Jun 08, 2015 | 40.19 | 40.29 | 40.05 | 40.10 | 2,182,193 | -0.04(-0.11%) |
Jun 05, 2015 | 40.47 | 40.51 | 39.93 | 40.14 | 3,328,092 | -0.47(-1.16%) |
Jun 04, 2015 | 40.86 | 41.08 | 40.55 | 40.61 | 2,963,932 | -0.47(-1.15%) |
Jun 03, 2015 | 41.34 | 41.38 | 40.99 | 41.09 | 2,467,882 | -0.12(-0.29%) |
Jun 02, 2015 | 41.40 | 41.50 | 41.03 | 41.20 | 1,687,723 | -0.32(-0.76%) |