Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.09 | 38.57 | 37.53 | 37.62 | 1,014,441 | -0.51(-1.35%) |
Aug 28, 2015 | 37.84 | 38.33 | 37.73 | 38.13 | 1,236,304 | +0.06(+0.15%) |
Aug 27, 2015 | 38.29 | 38.46 | 37.33 | 38.07 | 1,587,204 | +0.22(+0.59%) |
Aug 26, 2015 | 37.48 | 37.87 | 37.06 | 37.85 | 2,657,993 | +1.29(+3.52%) |
Aug 25, 2015 | 38.77 | 38.85 | 36.56 | 36.56 | 2,220,814 | -1.29(-3.40%) |
Aug 24, 2015 | 39.05 | 39.11 | 37.27 | 37.85 | 2,549,591 | -1.31(-3.34%) |
Aug 21, 2015 | 40.20 | 40.29 | 39.14 | 39.16 | 1,912,287 | -1.45(-3.56%) |
Aug 20, 2015 | 40.44 | 41.67 | 40.16 | 40.60 | 1,434,261 | +0.03(+0.07%) |
Aug 19, 2015 | 40.37 | 40.87 | 40.23 | 40.57 | 2,179,477 | -0.17(-0.41%) |
Aug 18, 2015 | 40.65 | 41.11 | 40.51 | 40.74 | 2,127,396 | +0.11(+0.28%) |
Aug 17, 2015 | 40.23 | 40.78 | 40.16 | 40.63 | 1,906,618 | +0.13(+0.32%) |
Aug 14, 2015 | 40.51 | 40.62 | 40.20 | 40.50 | 1,441,915 | +0.18(+0.44%) |
Aug 13, 2015 | 40.63 | 40.94 | 40.24 | 40.32 | 2,872,437 | -0.17(-0.41%) |
Aug 12, 2015 | 40.23 | 40.60 | 39.81 | 40.49 | 2,153,036 | +0.21(+0.51%) |
Aug 11, 2015 | 40.15 | 40.70 | 40.14 | 40.29 | 1,656,209 | -0.03(-0.07%) |
Aug 10, 2015 | 40.57 | 40.88 | 40.16 | 40.31 | 1,473,972 | -0.19(-0.46%) |
Aug 07, 2015 | 41.11 | 41.12 | 40.15 | 40.50 | 1,260,050 | -0.69(-1.68%) |
Aug 06, 2015 | 41.47 | 41.51 | 40.67 | 41.19 | 1,620,221 | -0.21(-0.50%) |
Aug 05, 2015 | 41.67 | 41.87 | 41.22 | 41.40 | 1,295,125 | -0.11(-0.27%) |
Aug 04, 2015 | 41.46 | 41.91 | 41.07 | 41.51 | 1,696,936 | +0.05(+0.11%) |
Aug 03, 2015 | 41.65 | 42.64 | 40.19 | 41.46 | 3,671,098 | -1.03(-2.42%) |
Jul 31, 2015 | 44.70 | 44.88 | 42.17 | 42.49 | 5,771,400 | -3.71(-8.02%) |
Jul 30, 2015 | 45.78 | 46.30 | 45.22 | 46.19 | 1,270,150 | +0.32(+0.69%) |
Jul 29, 2015 | 45.39 | 46.15 | 45.21 | 45.88 | 809,284 | +0.42(+0.92%) |
Jul 28, 2015 | 45.66 | 45.76 | 45.16 | 45.46 | 820,175 | +0.06(+0.12%) |
Jul 27, 2015 | 45.13 | 45.59 | 44.86 | 45.40 | 635,762 | +0.07(+0.14%) |
Jul 24, 2015 | 45.61 | 45.61 | 45.06 | 45.33 | 640,847 | -0.24(-0.53%) |
Jul 23, 2015 | 46.21 | 46.44 | 45.18 | 45.58 | 794,389 | -0.65(-1.41%) |
Jul 22, 2015 | 44.49 | 46.34 | 44.49 | 46.23 | 819,210 | +1.63(+3.66%) |
Jul 21, 2015 | 44.75 | 44.84 | 44.47 | 44.60 | 847,458 | -0.23(-0.52%) |
Jul 20, 2015 | 44.71 | 45.00 | 44.48 | 44.83 | 577,156 | +0.13(+0.29%) |
Jul 17, 2015 | 45.07 | 45.21 | 44.45 | 44.70 | 815,742 | -0.32(-0.70%) |
Jul 16, 2015 | 45.39 | 45.39 | 44.79 | 45.02 | 886,970 | -0.29(-0.64%) |
Jul 15, 2015 | 44.91 | 45.39 | 44.67 | 45.31 | 739,723 | +0.49(+1.08%) |
Jul 14, 2015 | 44.98 | 45.38 | 44.66 | 44.82 | 742,934 | -0.26(-0.58%) |
Jul 13, 2015 | 45.34 | 45.42 | 44.67 | 45.08 | 592,993 | +0.08(+0.19%) |
Jul 10, 2015 | 44.98 | 45.40 | 44.64 | 45.00 | 641,204 | +0.25(+0.56%) |
Jul 09, 2015 | 45.41 | 45.57 | 44.71 | 44.75 | 638,801 | -0.27(-0.60%) |
Jul 08, 2015 | 45.06 | 45.19 | 44.81 | 45.02 | 930,494 | -0.32(-0.70%) |
Jul 07, 2015 | 45.60 | 45.70 | 44.72 | 45.33 | 761,332 | -0.03(-0.06%) |
Jul 06, 2015 | 44.47 | 45.68 | 44.23 | 45.36 | 1,230,483 | +0.64(+1.44%) |
Jul 02, 2015 | 44.41 | 44.72 | 44.72 | 44.72 | 1,473,660 | +0.48(+1.08%) |
Jul 01, 2015 | 43.82 | 44.27 | 43.39 | 44.24 | 707,056 | +0.63(+1.46%) |
Jun 30, 2015 | 43.31 | 43.69 | 42.95 | 43.61 | 1,093,026 | +0.56(+1.30%) |
Jun 29, 2015 | 43.47 | 43.93 | 43.01 | 43.05 | 1,139,660 | -0.77(-1.75%) |
Jun 26, 2015 | 43.51 | 43.83 | 43.08 | 43.81 | 1,201,767 | +0.45(+1.03%) |
Jun 25, 2015 | 44.00 | 44.00 | 43.34 | 43.37 | 569,196 | -0.59(-1.34%) |
Jun 24, 2015 | 43.55 | 44.14 | 43.35 | 43.95 | 1,086,914 | +0.53(+1.23%) |
Jun 23, 2015 | 43.17 | 43.49 | 43.17 | 43.42 | 856,037 | +0.38(+0.89%) |
Jun 22, 2015 | 43.01 | 43.88 | 42.95 | 43.04 | 992,687 | +0.11(+0.26%) |
Jun 19, 2015 | 43.33 | 43.33 | 42.76 | 42.93 | 814,915 | -0.35(-0.80%) |
Jun 18, 2015 | 42.45 | 43.50 | 42.33 | 43.27 | 602,350 | +0.86(+2.02%) |
Jun 17, 2015 | 42.94 | 42.94 | 42.13 | 42.41 | 748,697 | -0.37(-0.87%) |
Jun 16, 2015 | 42.41 | 42.94 | 42.39 | 42.79 | 440,984 | +0.10(+0.24%) |
Jun 15, 2015 | 42.78 | 42.79 | 42.38 | 42.68 | 472,526 | -0.21(-0.48%) |
Jun 12, 2015 | 42.88 | 43.12 | 42.67 | 42.89 | 543,258 | -0.31(-0.71%) |
Jun 11, 2015 | 42.71 | 43.36 | 42.52 | 43.20 | 807,644 | +0.65(+1.54%) |
Jun 10, 2015 | 42.37 | 43.00 | 42.21 | 42.54 | 812,809 | +0.40(+0.95%) |
Jun 09, 2015 | 42.26 | 42.47 | 41.87 | 42.14 | 903,771 | -0.21(-0.48%) |
Jun 08, 2015 | 42.70 | 42.81 | 42.34 | 42.35 | 548,692 | -0.37(-0.87%) |
Jun 05, 2015 | 42.85 | 43.11 | 42.53 | 42.72 | 707,544 | -0.31(-0.72%) |
Jun 04, 2015 | 43.51 | 43.65 | 42.99 | 43.03 | 692,595 | -0.73(-1.66%) |
Jun 03, 2015 | 44.52 | 44.57 | 43.63 | 43.76 | 632,171 | -0.51(-1.16%) |
Jun 02, 2015 | 44.14 | 44.49 | 43.79 | 44.27 | 519,323 | +0.09(+0.21%) |