Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.87 | 43.03 | 41.96 | 42.05 | 2,752,759 | -0.85(-1.99%) |
Aug 28, 2015 | 43.12 | 43.24 | 42.23 | 42.91 | 2,892,955 | -0.07(-0.17%) |
Aug 27, 2015 | 41.90 | 43.25 | 41.34 | 42.98 | 4,910,151 | +1.51(+3.64%) |
Aug 26, 2015 | 40.82 | 41.55 | 39.36 | 41.47 | 6,266,471 | +1.58(+3.97%) |
Aug 25, 2015 | 41.79 | 42.03 | 39.89 | 39.89 | 4,069,652 | -0.91(-2.23%) |
Aug 24, 2015 | 39.84 | 42.15 | 35.36 | 40.80 | 6,108,801 | -1.40(-3.31%) |
Aug 21, 2015 | 42.97 | 43.40 | 42.19 | 42.20 | 4,027,963 | -1.27(-2.93%) |
Aug 20, 2015 | 44.39 | 44.69 | 43.38 | 43.47 | 2,685,023 | -1.43(-3.19%) |
Aug 19, 2015 | 44.47 | 45.16 | 44.28 | 44.90 | 2,297,697 | +0.17(+0.38%) |
Aug 18, 2015 | 45.54 | 45.72 | 44.70 | 44.74 | 3,039,077 | -0.90(-1.97%) |
Aug 17, 2015 | 44.33 | 45.65 | 44.29 | 45.64 | 1,973,561 | +1.14(+2.57%) |
Aug 14, 2015 | 44.66 | 44.66 | 43.99 | 44.49 | 2,768,206 | -0.18(-0.40%) |
Aug 13, 2015 | 44.82 | 45.34 | 44.61 | 44.67 | 2,747,171 | -0.19(-0.42%) |
Aug 12, 2015 | 44.89 | 45.06 | 43.94 | 44.86 | 3,813,893 | -0.33(-0.73%) |
Aug 11, 2015 | 45.05 | 45.49 | 44.84 | 45.19 | 2,077,008 | -0.09(-0.20%) |
Aug 10, 2015 | 45.38 | 45.93 | 45.17 | 45.28 | 3,275,308 | +0.07(+0.17%) |
Aug 07, 2015 | 45.02 | 45.35 | 44.39 | 45.20 | 3,704,327 | +0.03(+0.06%) |
Aug 06, 2015 | 46.37 | 47.02 | 44.88 | 45.17 | 3,444,252 | -0.31(-0.68%) |
Aug 05, 2015 | 45.80 | 45.96 | 45.41 | 45.48 | 4,401,359 | -0.22(-0.49%) |
Aug 04, 2015 | 45.95 | 46.78 | 45.17 | 45.71 | 5,201,036 | +0.35(+0.76%) |
Aug 03, 2015 | 46.00 | 46.28 | 44.90 | 45.36 | 3,804,039 | -0.47(-1.02%) |
Jul 31, 2015 | 45.68 | 46.27 | 45.60 | 45.83 | 2,714,434 | +0.40(+0.89%) |
Jul 30, 2015 | 44.87 | 45.58 | 44.87 | 45.43 | 1,685,222 | +0.14(+0.31%) |
Jul 29, 2015 | 45.94 | 46.00 | 44.79 | 45.29 | 3,879,588 | -0.42(-0.92%) |
Jul 28, 2015 | 46.33 | 46.38 | 45.07 | 45.71 | 5,179,581 | -0.59(-1.27%) |
Jul 27, 2015 | 46.21 | 46.37 | 45.63 | 46.30 | 1,799,704 | -0.01(-0.02%) |
Jul 24, 2015 | 46.69 | 47.06 | 46.16 | 46.31 | 2,224,164 | -0.34(-0.72%) |
Jul 23, 2015 | 46.75 | 47.15 | 46.33 | 46.64 | 2,626,572 | -0.16(-0.34%) |
Jul 22, 2015 | 45.89 | 46.84 | 45.87 | 46.80 | 3,139,671 | +0.84(+1.83%) |
Jul 21, 2015 | 46.50 | 46.55 | 45.78 | 45.96 | 4,716,156 | +0.13(+0.29%) |
Jul 20, 2015 | 45.00 | 45.87 | 44.93 | 45.83 | 3,595,595 | +1.10(+2.47%) |
Jul 17, 2015 | 44.91 | 45.19 | 44.65 | 44.72 | 2,483,861 | -0.19(-0.42%) |
Jul 16, 2015 | 44.34 | 45.12 | 44.34 | 44.91 | 3,658,807 | +0.83(+1.89%) |
Jul 15, 2015 | 44.44 | 44.56 | 43.98 | 44.08 | 2,243,808 | -0.33(-0.74%) |
Jul 14, 2015 | 44.01 | 44.50 | 43.30 | 44.41 | 6,023,912 | +0.39(+0.89%) |
Jul 13, 2015 | 44.07 | 44.38 | 43.83 | 44.01 | 3,259,848 | +0.07(+0.17%) |
Jul 10, 2015 | 43.98 | 44.15 | 43.81 | 43.94 | 3,118,179 | +0.36(+0.84%) |
Jul 09, 2015 | 44.08 | 44.32 | 43.56 | 43.57 | 3,652,470 | +0.08(+0.19%) |
Jul 08, 2015 | 44.30 | 44.38 | 43.47 | 43.49 | 3,690,227 | -1.31(-2.92%) |
Jul 07, 2015 | 45.42 | 45.64 | 44.07 | 44.80 | 6,045,182 | -0.49(-1.07%) |
Jul 06, 2015 | 44.95 | 45.29 | 44.70 | 45.29 | 3,300,458 | +0.08(+0.19%) |
Jul 02, 2015 | 45.47 | 45.20 | 45.20 | 45.20 | 2,213,328 | -0.11(-0.25%) |
Jul 01, 2015 | 45.61 | 45.88 | 44.75 | 45.31 | 5,912,466 | +0.20(+0.44%) |
Jun 30, 2015 | 44.60 | 45.48 | 44.17 | 45.12 | 4,673,493 | +1.08(+2.44%) |
Jun 29, 2015 | 45.39 | 45.56 | 44.01 | 44.04 | 5,502,131 | -1.45(-3.19%) |
Jun 26, 2015 | 50.46 | 50.53 | 45.16 | 45.49 | 22,255,444 | -6.32(-12.21%) |
Jun 25, 2015 | 46.63 | 51.82 | 46.41 | 51.82 | 3,442,122 | +5.31(+11.41%) |
Jun 24, 2015 | 47.02 | 47.06 | 46.51 | 46.51 | 2,738,051 | -0.71(-1.51%) |
Jun 23, 2015 | 47.17 | 47.58 | 47.01 | 47.22 | 2,248,823 | +0.23(+0.50%) |
Jun 22, 2015 | 47.34 | 47.44 | 46.84 | 46.99 | 2,180,750 | -0.02(-0.04%) |
Jun 19, 2015 | 47.12 | 47.36 | 46.97 | 47.01 | 3,106,769 | -0.24(-0.51%) |
Jun 18, 2015 | 47.05 | 47.34 | 46.93 | 47.25 | 3,950,298 | +0.31(+0.66%) |
Jun 17, 2015 | 46.55 | 47.13 | 46.51 | 46.94 | 2,997,282 | +0.43(+0.93%) |
Jun 16, 2015 | 46.13 | 46.53 | 45.75 | 46.51 | 1,942,969 | +0.41(+0.89%) |
Jun 15, 2015 | 45.70 | 46.17 | 45.58 | 46.10 | 3,222,320 | +0.18(+0.39%) |
Jun 12, 2015 | 46.44 | 46.65 | 45.86 | 45.92 | 2,173,118 | -0.74(-1.58%) |
Jun 11, 2015 | 46.60 | 46.82 | 46.41 | 46.66 | 2,197,074 | +0.17(+0.36%) |
Jun 10, 2015 | 46.23 | 46.69 | 45.85 | 46.49 | 2,150,482 | +0.42(+0.91%) |
Jun 09, 2015 | 45.54 | 46.19 | 45.40 | 46.07 | 2,859,519 | +0.41(+0.90%) |
Jun 08, 2015 | 45.61 | 46.05 | 45.60 | 45.66 | 2,037,484 | -0.20(-0.43%) |
Jun 05, 2015 | 45.57 | 46.01 | 45.29 | 45.86 | 2,577,878 | +0.10(+0.22%) |
Jun 04, 2015 | 45.89 | 46.40 | 45.71 | 45.75 | 2,223,783 | -0.61(-1.31%) |
Jun 03, 2015 | 46.67 | 46.69 | 46.16 | 46.36 | 2,112,494 | -0.03(-0.06%) |
Jun 02, 2015 | 46.52 | 46.75 | 45.75 | 46.39 | 2,864,831 | -0.19(-0.40%) |