Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.97 | 43.13 | 42.06 | 42.15 | 2,746,227 | -0.85(-1.99%) |
Aug 28, 2015 | 43.23 | 43.34 | 42.33 | 43.01 | 2,886,090 | -0.08(-0.17%) |
Aug 27, 2015 | 42.00 | 43.36 | 41.44 | 43.08 | 4,898,499 | +1.51(+3.64%) |
Aug 26, 2015 | 40.91 | 41.65 | 39.45 | 41.57 | 6,251,600 | +1.59(+3.97%) |
Aug 25, 2015 | 41.89 | 42.13 | 39.98 | 39.98 | 4,059,995 | -0.91(-2.23%) |
Aug 24, 2015 | 39.94 | 42.25 | 35.45 | 40.90 | 6,094,305 | -1.40(-3.31%) |
Aug 21, 2015 | 43.08 | 43.50 | 42.29 | 42.30 | 4,018,404 | -1.28(-2.93%) |
Aug 20, 2015 | 44.49 | 44.79 | 43.48 | 43.57 | 2,678,652 | -1.44(-3.19%) |
Aug 19, 2015 | 44.58 | 45.26 | 44.38 | 45.01 | 2,292,245 | +0.17(+0.38%) |
Aug 18, 2015 | 45.65 | 45.83 | 44.80 | 44.84 | 3,031,866 | -0.90(-1.97%) |
Aug 17, 2015 | 44.44 | 45.76 | 44.40 | 45.74 | 1,968,878 | +1.15(+2.57%) |
Aug 14, 2015 | 44.77 | 44.77 | 44.10 | 44.60 | 2,761,637 | -0.18(-0.40%) |
Aug 13, 2015 | 44.93 | 45.45 | 44.72 | 44.78 | 2,740,652 | -0.19(-0.42%) |
Aug 12, 2015 | 45.00 | 45.17 | 44.04 | 44.96 | 3,804,843 | -0.33(-0.73%) |
Aug 11, 2015 | 45.16 | 45.60 | 44.95 | 45.29 | 2,072,079 | -0.09(-0.20%) |
Aug 10, 2015 | 45.49 | 46.04 | 45.28 | 45.38 | 3,267,536 | +0.08(+0.17%) |
Aug 07, 2015 | 45.13 | 45.46 | 44.49 | 45.31 | 3,695,536 | +0.03(+0.06%) |
Aug 06, 2015 | 46.48 | 47.13 | 44.99 | 45.28 | 3,436,078 | -0.31(-0.68%) |
Aug 05, 2015 | 45.91 | 46.07 | 45.52 | 45.59 | 4,390,914 | -0.23(-0.49%) |
Aug 04, 2015 | 46.06 | 46.89 | 45.28 | 45.82 | 5,188,694 | +0.35(+0.76%) |
Aug 03, 2015 | 46.11 | 46.39 | 45.01 | 45.47 | 3,795,012 | -0.47(-1.02%) |
Jul 31, 2015 | 45.79 | 46.38 | 45.71 | 45.94 | 2,707,992 | +0.40(+0.89%) |
Jul 30, 2015 | 44.98 | 45.69 | 44.98 | 45.53 | 1,681,223 | +0.14(+0.31%) |
Jul 29, 2015 | 46.05 | 46.11 | 44.90 | 45.39 | 3,870,381 | -0.42(-0.92%) |
Jul 28, 2015 | 46.44 | 46.49 | 45.18 | 45.82 | 5,167,290 | -0.59(-1.27%) |
Jul 27, 2015 | 46.32 | 46.48 | 45.74 | 46.41 | 1,795,433 | -0.01(-0.02%) |
Jul 24, 2015 | 46.80 | 47.18 | 46.27 | 46.42 | 2,218,886 | -0.34(-0.72%) |
Jul 23, 2015 | 46.86 | 47.26 | 46.44 | 46.75 | 2,620,339 | -0.16(-0.34%) |
Jul 22, 2015 | 46.00 | 46.95 | 45.97 | 46.91 | 3,132,220 | +0.84(+1.83%) |
Jul 21, 2015 | 46.61 | 46.66 | 45.89 | 46.07 | 4,704,965 | +0.13(+0.29%) |
Jul 20, 2015 | 45.11 | 45.98 | 45.04 | 45.94 | 3,587,062 | +1.11(+2.47%) |
Jul 17, 2015 | 45.02 | 45.30 | 44.76 | 44.83 | 2,477,967 | -0.19(-0.42%) |
Jul 16, 2015 | 44.45 | 45.22 | 44.45 | 45.02 | 3,650,125 | +0.83(+1.89%) |
Jul 15, 2015 | 44.55 | 44.67 | 44.09 | 44.18 | 2,238,483 | -0.33(-0.74%) |
Jul 14, 2015 | 44.12 | 44.61 | 43.40 | 44.51 | 6,009,618 | +0.39(+0.89%) |
Jul 13, 2015 | 44.17 | 44.48 | 43.93 | 44.12 | 3,252,113 | +0.08(+0.17%) |
Jul 10, 2015 | 44.08 | 44.25 | 43.91 | 44.04 | 3,110,779 | +0.37(+0.84%) |
Jul 09, 2015 | 44.18 | 44.43 | 43.67 | 43.68 | 3,643,802 | +0.08(+0.19%) |
Jul 08, 2015 | 44.41 | 44.48 | 43.57 | 43.59 | 3,681,470 | -1.31(-2.92%) |
Jul 07, 2015 | 45.52 | 45.75 | 44.17 | 44.91 | 6,030,837 | -0.49(-1.07%) |
Jul 06, 2015 | 45.06 | 45.39 | 44.80 | 45.39 | 3,292,626 | +0.08(+0.19%) |
Jul 02, 2015 | 45.58 | 45.31 | 45.31 | 45.31 | 2,208,075 | -0.11(-0.25%) |
Jul 01, 2015 | 45.72 | 45.99 | 44.86 | 45.42 | 5,898,435 | +0.20(+0.44%) |
Jun 30, 2015 | 44.71 | 45.59 | 44.28 | 45.22 | 4,662,402 | +1.08(+2.44%) |
Jun 29, 2015 | 45.50 | 45.67 | 44.12 | 44.15 | 5,489,074 | -1.45(-3.19%) |
Jun 26, 2015 | 50.58 | 50.65 | 45.27 | 45.60 | 22,202,632 | -6.34(-12.21%) |
Jun 25, 2015 | 46.74 | 51.94 | 46.52 | 51.94 | 3,433,953 | +5.32(+11.41%) |
Jun 24, 2015 | 47.13 | 47.17 | 46.62 | 46.62 | 2,731,553 | -0.71(-1.51%) |
Jun 23, 2015 | 47.28 | 47.69 | 47.12 | 47.33 | 2,243,486 | +0.23(+0.50%) |
Jun 22, 2015 | 47.46 | 47.55 | 46.95 | 47.10 | 2,175,575 | -0.02(-0.04%) |
Jun 19, 2015 | 47.23 | 47.48 | 47.08 | 47.12 | 3,099,396 | -0.24(-0.51%) |
Jun 18, 2015 | 47.17 | 47.46 | 47.04 | 47.36 | 3,940,924 | +0.31(+0.66%) |
Jun 17, 2015 | 46.66 | 47.24 | 46.62 | 47.05 | 2,990,170 | +0.43(+0.93%) |
Jun 16, 2015 | 46.24 | 46.64 | 45.86 | 46.62 | 1,938,358 | +0.41(+0.89%) |
Jun 15, 2015 | 45.81 | 46.28 | 45.68 | 46.21 | 3,214,674 | +0.18(+0.39%) |
Jun 12, 2015 | 46.55 | 46.76 | 45.97 | 46.03 | 2,167,961 | -0.74(-1.58%) |
Jun 11, 2015 | 46.71 | 46.93 | 46.52 | 46.77 | 2,191,860 | +0.17(+0.36%) |
Jun 10, 2015 | 46.34 | 46.80 | 45.96 | 46.60 | 2,145,379 | +0.42(+0.91%) |
Jun 09, 2015 | 45.65 | 46.30 | 45.51 | 46.18 | 2,852,733 | +0.41(+0.90%) |
Jun 08, 2015 | 45.72 | 46.16 | 45.71 | 45.77 | 2,032,649 | -0.20(-0.43%) |
Jun 05, 2015 | 45.67 | 46.12 | 45.40 | 45.97 | 2,571,761 | +0.10(+0.23%) |
Jun 04, 2015 | 46.00 | 46.51 | 45.82 | 45.86 | 2,218,506 | -0.61(-1.31%) |
Jun 03, 2015 | 46.78 | 46.80 | 46.27 | 46.47 | 2,107,481 | -0.03(-0.06%) |
Jun 02, 2015 | 46.63 | 46.87 | 45.86 | 46.50 | 2,858,033 | -0.19(-0.40%) |