Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.74 | 47.95 | 46.71 | 46.91 | 2,209,356 | -0.41(-0.87%) |
Aug 28, 2015 | 47.49 | 48.21 | 46.73 | 47.33 | 2,982,720 | -0.25(-0.53%) |
Aug 27, 2015 | 46.66 | 48.29 | 46.50 | 47.58 | 4,444,329 | +1.81(+3.96%) |
Aug 26, 2015 | 45.44 | 46.02 | 43.86 | 45.76 | 4,180,932 | +1.78(+4.04%) |
Aug 25, 2015 | 45.40 | 47.04 | 43.70 | 43.99 | 5,848,341 | +0.49(+1.13%) |
Aug 24, 2015 | 44.13 | 46.00 | 40.35 | 43.49 | 7,874,349 | -3.38(-7.22%) |
Aug 21, 2015 | 48.06 | 48.11 | 45.21 | 46.88 | 7,944,117 | -2.07(-4.24%) |
Aug 20, 2015 | 50.36 | 50.54 | 48.51 | 48.95 | 4,303,557 | -1.80(-3.55%) |
Aug 19, 2015 | 51.17 | 51.41 | 50.60 | 50.75 | 3,059,217 | -0.72(-1.39%) |
Aug 18, 2015 | 51.72 | 52.54 | 50.97 | 51.47 | 2,575,050 | -0.60(-1.15%) |
Aug 17, 2015 | 51.07 | 52.33 | 50.76 | 52.07 | 2,019,939 | +0.89(+1.74%) |
Aug 14, 2015 | 50.95 | 51.56 | 50.55 | 51.18 | 1,651,644 | +0.32(+0.63%) |
Aug 13, 2015 | 49.66 | 51.54 | 49.64 | 50.86 | 3,552,165 | +1.21(+2.43%) |
Aug 12, 2015 | 51.85 | 51.85 | 48.61 | 49.65 | 6,666,147 | -2.87(-5.46%) |
Aug 11, 2015 | 50.80 | 52.65 | 50.71 | 52.52 | 3,895,155 | +0.87(+1.69%) |
Aug 10, 2015 | 51.63 | 52.57 | 51.24 | 51.64 | 3,667,755 | +0.34(+0.67%) |
Aug 07, 2015 | 51.77 | 51.78 | 49.84 | 51.30 | 4,603,095 | -0.08(-0.16%) |
Aug 06, 2015 | 53.98 | 54.53 | 50.98 | 51.38 | 6,450,033 | -2.05(-3.83%) |
Aug 05, 2015 | 51.64 | 53.48 | 51.63 | 53.43 | 5,701,185 | +2.13(+4.15%) |
Aug 04, 2015 | 49.73 | 51.57 | 49.51 | 51.30 | 4,131,603 | +1.75(+3.53%) |
Aug 03, 2015 | 50.14 | 50.37 | 48.67 | 49.55 | 4,831,854 | -0.60(-1.20%) |
Jul 31, 2015 | 49.85 | 50.67 | 49.00 | 50.15 | 5,241,180 | +0.49(+0.98%) |
Jul 30, 2015 | 48.41 | 50.00 | 46.50 | 49.66 | 12,678,621 | +6.85(+16.00%) |
Jul 29, 2015 | 41.74 | 43.02 | 40.94 | 42.81 | 6,036,423 | +1.30(+3.12%) |
Jul 28, 2015 | 40.85 | 41.64 | 40.40 | 41.52 | 3,046,008 | +0.93(+2.29%) |
Jul 27, 2015 | 40.67 | 40.87 | 39.96 | 40.59 | 2,506,683 | -0.42(-1.02%) |
Jul 24, 2015 | 41.40 | 41.57 | 40.51 | 41.00 | 2,376,069 | -0.07(-0.16%) |
Jul 23, 2015 | 42.44 | 42.51 | 40.85 | 41.07 | 2,819,028 | -0.99(-2.35%) |
Jul 22, 2015 | 41.75 | 42.13 | 41.50 | 42.06 | 2,285,748 | +0.26(+0.62%) |
Jul 21, 2015 | 41.70 | 42.17 | 41.09 | 41.80 | 3,644,757 | +0.56(+1.36%) |
Jul 20, 2015 | 40.44 | 41.52 | 40.44 | 41.24 | 2,926,836 | +0.82(+2.03%) |
Jul 17, 2015 | 40.25 | 40.48 | 39.76 | 40.42 | 2,343,438 | +0.17(+0.43%) |
Jul 16, 2015 | 40.13 | 40.42 | 39.92 | 40.24 | 2,375,421 | +0.55(+1.38%) |
Jul 15, 2015 | 39.93 | 40.36 | 39.69 | 39.70 | 2,937,645 | -0.22(-0.55%) |
Jul 14, 2015 | 39.88 | 40.04 | 39.34 | 39.92 | 2,917,161 | -0.08(-0.20%) |
Jul 13, 2015 | 39.95 | 40.67 | 39.76 | 40.00 | 2,901,954 | +0.36(+0.92%) |
Jul 10, 2015 | 38.99 | 39.80 | 38.67 | 39.63 | 2,333,436 | +1.03(+2.66%) |
Jul 09, 2015 | 38.59 | 38.86 | 38.30 | 38.61 | 2,260,008 | +0.53(+1.39%) |
Jul 08, 2015 | 38.41 | 38.85 | 37.75 | 38.08 | 2,552,274 | -0.97(-2.49%) |
Jul 07, 2015 | 39.14 | 39.24 | 37.25 | 39.05 | 4,244,133 | +0.27(+0.70%) |
Jul 06, 2015 | 37.98 | 38.88 | 37.96 | 38.78 | 3,866,838 | +0.44(+1.15%) |
Jul 02, 2015 | 37.99 | 38.34 | 38.34 | 38.34 | 12,072,600 | +0.48(+1.27%) |
Jul 01, 2015 | 36.77 | 37.90 | 36.53 | 37.86 | 4,063,890 | +1.26(+3.44%) |
Jun 30, 2015 | 37.12 | 37.15 | 35.34 | 36.60 | 21,639,542 | -0.22(-0.61%) |
Jun 29, 2015 | 36.77 | 37.97 | 36.67 | 36.82 | 3,883,821 | -0.34(-0.92%) |
Jun 26, 2015 | 37.45 | 37.66 | 37.07 | 37.16 | 9,757,239 | -0.20(-0.54%) |
Jun 25, 2015 | 37.47 | 37.18 | 36.68 | 37.36 | 2,381,631 | +0.18(+0.49%) |
Jun 24, 2015 | 37.71 | 38.03 | 37.13 | 37.18 | 2,541,201 | -0.52(-1.39%) |
Jun 23, 2015 | 37.94 | 38.26 | 37.44 | 37.70 | 2,798,529 | -0.23(-0.62%) |
Jun 22, 2015 | 37.64 | 38.11 | 37.60 | 37.94 | 2,263,245 | +0.74(+2.00%) |
Jun 19, 2015 | 37.29 | 37.65 | 37.01 | 37.19 | 2,262,045 | -0.17(-0.45%) |
Jun 18, 2015 | 37.05 | 37.68 | 37.01 | 37.36 | 1,735,032 | +0.43(+1.17%) |
Jun 17, 2015 | 37.03 | 37.24 | 36.73 | 36.93 | 1,176,756 | -0.03(-0.08%) |
Jun 16, 2015 | 36.56 | 37.07 | 36.56 | 36.96 | 1,556,988 | +0.39(+1.06%) |
Jun 15, 2015 | 36.50 | 36.86 | 36.33 | 36.57 | 1,915,110 | -0.33(-0.90%) |
Jun 12, 2015 | 36.20 | 37.27 | 36.17 | 36.90 | 1,883,733 | +0.57(+1.56%) |
Jun 11, 2015 | 36.56 | 36.66 | 36.29 | 36.34 | 2,014,260 | -0.10(-0.27%) |
Jun 10, 2015 | 36.40 | 36.83 | 36.33 | 36.44 | 1,672,602 | +0.14(+0.40%) |
Jun 09, 2015 | 36.63 | 36.63 | 35.77 | 36.29 | 2,337,792 | +0.05(+0.14%) |
Jun 08, 2015 | 36.67 | 37.03 | 36.24 | 36.24 | 2,509,392 | -0.35(-0.96%) |
Jun 05, 2015 | 35.43 | 36.66 | 35.33 | 36.59 | 3,113,967 | +1.11(+3.14%) |
Jun 04, 2015 | 35.80 | 36.26 | 35.33 | 35.48 | 1,719,708 | -0.52(-1.45%) |
Jun 03, 2015 | 35.51 | 36.35 | 35.45 | 36.00 | 2,553,252 | +0.65(+1.85%) |
Jun 02, 2015 | 35.29 | 35.79 | 35.14 | 35.35 | 2,348,436 | +0.01(+0.03%) |