Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.15 | 37.25 | 35.25 | 36.83 | 5,638,631 | +0.28(+0.76%) |
Aug 28, 2015 | 36.04 | 37.65 | 35.68 | 36.55 | 6,033,251 | +0.31(+0.84%) |
Aug 27, 2015 | 34.21 | 36.67 | 33.81 | 36.24 | 7,283,566 | +3.05(+9.19%) |
Aug 26, 2015 | 33.23 | 33.32 | 32.38 | 33.19 | 4,741,522 | +0.96(+2.99%) |
Aug 25, 2015 | 33.21 | 33.21 | 31.76 | 32.23 | 7,091,340 | +0.57(+1.81%) |
Aug 24, 2015 | 31.61 | 33.28 | 31.30 | 31.66 | 6,535,370 | -2.33(-6.85%) |
Aug 21, 2015 | 33.58 | 34.48 | 33.57 | 33.98 | 4,486,963 | +0.15(+0.45%) |
Aug 20, 2015 | 34.31 | 34.75 | 33.83 | 33.83 | 3,384,171 | -0.48(-1.39%) |
Aug 19, 2015 | 35.12 | 35.43 | 33.76 | 34.31 | 4,093,495 | -0.99(-2.81%) |
Aug 18, 2015 | 34.70 | 35.39 | 34.49 | 35.30 | 3,216,572 | +0.45(+1.29%) |
Aug 17, 2015 | 34.55 | 35.09 | 34.32 | 34.85 | 3,176,479 | +0.05(+0.14%) |
Aug 14, 2015 | 35.22 | 35.71 | 34.35 | 34.81 | 4,732,223 | -0.42(-1.19%) |
Aug 13, 2015 | 36.45 | 36.71 | 34.74 | 35.22 | 4,211,011 | -1.64(-4.45%) |
Aug 12, 2015 | 36.79 | 38.06 | 36.43 | 36.86 | 5,778,829 | +0.10(+0.29%) |
Aug 11, 2015 | 34.76 | 36.87 | 34.69 | 36.76 | 4,344,916 | +0.91(+2.53%) |
Aug 10, 2015 | 34.23 | 35.93 | 33.88 | 35.85 | 3,871,108 | +1.79(+5.26%) |
Aug 07, 2015 | 35.70 | 36.69 | 33.90 | 34.06 | 3,603,849 | -2.13(-5.88%) |
Aug 06, 2015 | 34.62 | 36.34 | 34.15 | 36.19 | 4,038,678 | +1.40(+4.03%) |
Aug 05, 2015 | 36.76 | 37.05 | 34.75 | 34.79 | 3,661,863 | -1.34(-3.72%) |
Aug 04, 2015 | 37.00 | 37.00 | 35.95 | 36.13 | 3,580,344 | -0.31(-0.86%) |
Aug 03, 2015 | 36.98 | 37.52 | 36.28 | 36.45 | 7,104,286 | -1.07(-2.85%) |
Jul 31, 2015 | 37.61 | 38.33 | 37.29 | 37.51 | 6,485,303 | -0.49(-1.28%) |
Jul 30, 2015 | 40.15 | 40.22 | 37.23 | 38.00 | 8,930,054 | -2.66(-6.54%) |
Jul 29, 2015 | 41.02 | 41.71 | 38.76 | 40.66 | 11,909,928 | -1.25(-2.98%) |
Jul 28, 2015 | 40.39 | 42.95 | 39.94 | 41.91 | 6,025,277 | +1.63(+4.05%) |
Jul 27, 2015 | 40.22 | 41.17 | 39.59 | 40.28 | 5,719,454 | -0.08(-0.19%) |
Jul 24, 2015 | 40.54 | 40.77 | 39.59 | 40.35 | 5,307,365 | -0.60(-1.47%) |
Jul 23, 2015 | 39.49 | 41.31 | 39.26 | 40.96 | 4,914,794 | +1.48(+3.74%) |
Jul 22, 2015 | 39.08 | 39.61 | 38.85 | 39.48 | 4,651,988 | +0.20(+0.51%) |
Jul 21, 2015 | 39.23 | 39.89 | 38.93 | 39.28 | 3,482,084 | +0.42(+1.08%) |
Jul 20, 2015 | 40.71 | 40.97 | 38.81 | 38.86 | 5,964,804 | -2.26(-5.50%) |
Jul 17, 2015 | 43.87 | 44.02 | 41.01 | 41.12 | 4,950,348 | -2.95(-6.69%) |
Jul 16, 2015 | 44.60 | 44.78 | 43.94 | 44.06 | 3,749,485 | -0.15(-0.34%) |
Jul 15, 2015 | 45.49 | 45.72 | 44.10 | 44.22 | 3,124,069 | -1.28(-2.81%) |
Jul 14, 2015 | 43.78 | 45.64 | 43.61 | 45.49 | 5,472,512 | +1.53(+3.47%) |
Jul 13, 2015 | 43.32 | 44.07 | 42.72 | 43.97 | 3,789,945 | +0.80(+1.86%) |
Jul 10, 2015 | 44.40 | 44.58 | 43.13 | 43.17 | 4,291,029 | -0.97(-2.20%) |
Jul 09, 2015 | 43.96 | 44.73 | 43.89 | 44.14 | 5,213,941 | +0.94(+2.19%) |
Jul 08, 2015 | 44.72 | 44.92 | 42.81 | 43.20 | 3,200,280 | -1.47(-3.29%) |
Jul 07, 2015 | 44.67 | 44.89 | 42.77 | 44.66 | 7,771,085 | -0.31(-0.70%) |
Jul 06, 2015 | 44.92 | 45.74 | 44.48 | 44.98 | 5,555,308 | -0.76(-1.67%) |
Jul 02, 2015 | 45.98 | 45.74 | 45.74 | 45.74 | 2,482,058 | +0.14(+0.31%) |
Jul 01, 2015 | 46.92 | 47.11 | 45.29 | 45.60 | 3,400,263 | -1.49(-3.16%) |
Jun 30, 2015 | 46.82 | 47.29 | 46.55 | 47.09 | 2,708,886 | +0.73(+1.58%) |
Jun 29, 2015 | 46.75 | 47.92 | 46.21 | 46.35 | 2,855,942 | -0.96(-2.04%) |
Jun 26, 2015 | 48.52 | 49.06 | 47.28 | 47.32 | 5,344,360 | -1.35(-2.78%) |
Jun 25, 2015 | 48.57 | 49.10 | 48.22 | 48.67 | 3,031,962 | +0.14(+0.29%) |
Jun 24, 2015 | 47.96 | 48.60 | 47.78 | 48.53 | 3,302,941 | +0.55(+1.15%) |
Jun 23, 2015 | 48.36 | 48.55 | 47.36 | 47.97 | 2,920,551 | -0.27(-0.55%) |
Jun 22, 2015 | 48.06 | 48.74 | 47.30 | 48.24 | 2,660,768 | +0.27(+0.56%) |
Jun 19, 2015 | 48.44 | 49.00 | 47.48 | 47.97 | 4,612,109 | -0.85(-1.74%) |
Jun 18, 2015 | 50.64 | 50.84 | 48.80 | 48.82 | 4,212,496 | -1.47(-2.92%) |
Jun 17, 2015 | 51.81 | 51.97 | 49.89 | 50.29 | 3,305,317 | -1.11(-2.15%) |
Jun 16, 2015 | 50.41 | 51.44 | 49.90 | 51.40 | 3,021,922 | +1.33(+2.65%) |
Jun 15, 2015 | 49.91 | 50.72 | 49.53 | 50.07 | 2,321,257 | -0.31(-0.62%) |
Jun 12, 2015 | 49.99 | 51.07 | 49.69 | 50.39 | 3,053,408 | +0.17(+0.34%) |
Jun 11, 2015 | 50.58 | 50.75 | 49.18 | 50.21 | 4,583,688 | -0.22(-0.43%) |
Jun 10, 2015 | 52.47 | 52.57 | 50.00 | 50.43 | 8,261,993 | -1.37(-2.65%) |
Jun 09, 2015 | 52.36 | 53.53 | 51.74 | 51.81 | 2,235,663 | +0.21(+0.41%) |
Jun 08, 2015 | 52.14 | 53.01 | 50.63 | 51.60 | 2,723,989 | -0.52(-1.01%) |
Jun 05, 2015 | 52.40 | 53.69 | 52.10 | 52.12 | 2,826,026 | -0.77(-1.46%) |
Jun 04, 2015 | 52.21 | 53.17 | 51.95 | 52.89 | 3,893,362 | -0.07(-0.13%) |
Jun 03, 2015 | 52.99 | 53.20 | 52.47 | 52.96 | 2,316,195 | +0.00(+0.00%) |
Jun 02, 2015 | 52.64 | 53.70 | 51.93 | 52.96 | 2,600,048 | +0.58(+1.11%) |