Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.47 | 40.63 | 40.11 | 40.29 | 4,792,619 | -0.27(-0.66%) |
Aug 28, 2015 | 40.65 | 40.91 | 40.35 | 40.56 | 4,084,099 | -0.03(-0.08%) |
Aug 27, 2015 | 40.60 | 41.00 | 39.99 | 40.59 | 8,193,806 | +0.23(+0.56%) |
Aug 26, 2015 | 39.81 | 40.40 | 39.15 | 40.36 | 7,991,680 | +1.34(+3.43%) |
Aug 25, 2015 | 40.45 | 40.83 | 39.02 | 39.02 | 10,970,061 | -0.24(-0.61%) |
Aug 24, 2015 | 38.50 | 40.45 | 37.92 | 39.26 | 11,360,451 | -1.42(-3.50%) |
Aug 21, 2015 | 41.84 | 42.13 | 40.63 | 40.69 | 8,374,826 | -1.55(-3.66%) |
Aug 20, 2015 | 42.38 | 42.82 | 42.23 | 42.23 | 5,284,563 | -0.65(-1.52%) |
Aug 19, 2015 | 42.93 | 43.14 | 42.61 | 42.89 | 10,593,751 | -0.19(-0.45%) |
Aug 18, 2015 | 43.36 | 43.60 | 42.87 | 43.08 | 7,575,674 | -0.19(-0.44%) |
Aug 17, 2015 | 43.24 | 43.49 | 42.96 | 43.27 | 7,022,495 | -0.28(-0.65%) |
Aug 14, 2015 | 43.37 | 43.64 | 42.82 | 43.55 | 8,483,608 | +0.26(+0.60%) |
Aug 13, 2015 | 43.75 | 44.76 | 43.23 | 43.29 | 9,188,725 | -0.78(-1.76%) |
Aug 12, 2015 | 45.75 | 46.11 | 43.66 | 44.07 | 25,818,030 | -2.35(-5.06%) |
Aug 11, 2015 | 46.11 | 46.53 | 45.90 | 46.42 | 9,965,762 | +0.10(+0.22%) |
Aug 10, 2015 | 46.21 | 46.70 | 46.12 | 46.32 | 5,847,957 | +0.33(+0.72%) |
Aug 07, 2015 | 46.43 | 46.46 | 45.82 | 45.99 | 4,785,668 | -0.38(-0.82%) |
Aug 06, 2015 | 47.11 | 47.23 | 45.91 | 46.36 | 5,717,115 | -1.00(-2.12%) |
Aug 05, 2015 | 47.59 | 48.20 | 47.31 | 47.37 | 6,118,116 | +0.23(+0.50%) |
Aug 04, 2015 | 47.02 | 47.32 | 46.83 | 47.13 | 3,650,162 | +0.25(+0.53%) |
Aug 03, 2015 | 47.51 | 47.53 | 46.58 | 46.89 | 5,711,341 | -0.58(-1.23%) |
Jul 31, 2015 | 47.90 | 48.08 | 47.39 | 47.47 | 4,854,253 | -0.19(-0.39%) |
Jul 30, 2015 | 47.48 | 47.95 | 47.42 | 47.66 | 4,841,749 | +0.10(+0.20%) |
Jul 29, 2015 | 47.33 | 47.73 | 47.22 | 47.56 | 8,392,442 | +0.21(+0.45%) |
Jul 28, 2015 | 47.43 | 47.77 | 47.04 | 47.35 | 8,638,151 | -0.74(-1.53%) |
Jul 27, 2015 | 47.95 | 48.34 | 47.55 | 48.08 | 4,567,692 | +0.01(+0.01%) |
Jul 24, 2015 | 48.80 | 48.82 | 48.04 | 48.08 | 3,985,556 | -0.87(-1.78%) |
Jul 23, 2015 | 49.35 | 49.63 | 48.84 | 48.95 | 3,656,623 | -0.48(-0.97%) |
Jul 22, 2015 | 49.38 | 49.73 | 49.21 | 49.43 | 2,887,453 | +0.17(+0.33%) |
Jul 21, 2015 | 49.60 | 49.70 | 49.04 | 49.27 | 4,023,282 | -0.32(-0.65%) |
Jul 20, 2015 | 49.90 | 50.05 | 49.49 | 49.59 | 5,034,478 | -0.12(-0.23%) |
Jul 17, 2015 | 49.84 | 50.60 | 49.53 | 49.70 | 9,156,660 | -0.34(-0.67%) |
Jul 16, 2015 | 49.48 | 50.09 | 48.87 | 50.04 | 7,043,064 | +0.54(+1.10%) |
Jul 15, 2015 | 46.03 | 50.01 | 45.42 | 49.50 | 36,126,580 | +3.63(+7.91%) |
Jul 14, 2015 | 45.93 | 46.16 | 45.73 | 45.87 | 3,663,371 | +0.01(+0.03%) |
Jul 13, 2015 | 46.03 | 46.27 | 45.71 | 45.86 | 5,408,697 | +0.16(+0.35%) |
Jul 10, 2015 | 45.68 | 45.95 | 45.55 | 45.70 | 3,392,584 | +0.48(+1.06%) |
Jul 09, 2015 | 45.97 | 46.15 | 45.04 | 45.22 | 6,230,649 | -0.27(-0.60%) |
Jul 08, 2015 | 46.52 | 46.61 | 45.31 | 45.49 | 8,862,029 | -1.26(-2.71%) |
Jul 07, 2015 | 46.43 | 46.78 | 46.24 | 46.76 | 5,727,389 | +0.36(+0.77%) |
Jul 06, 2015 | 46.10 | 46.67 | 46.03 | 46.40 | 4,560,362 | +0.04(+0.09%) |
Jul 02, 2015 | 46.67 | 46.36 | 46.36 | 46.36 | 4,506,335 | -0.19(-0.40%) |
Jul 01, 2015 | 46.62 | 46.74 | 46.16 | 46.54 | 6,276,630 | +0.16(+0.36%) |
Jun 30, 2015 | 46.69 | 47.09 | 46.19 | 46.38 | 8,212,750 | +0.26(+0.57%) |
Jun 29, 2015 | 46.60 | 47.08 | 46.05 | 46.12 | 11,046,046 | -1.90(-3.95%) |
Jun 26, 2015 | 47.73 | 48.25 | 47.55 | 48.01 | 3,833,425 | +0.47(+0.98%) |
Jun 25, 2015 | 48.09 | 48.32 | 47.54 | 47.55 | 4,626,748 | -0.50(-1.04%) |
Jun 24, 2015 | 48.23 | 48.58 | 48.04 | 48.05 | 4,875,996 | -0.14(-0.30%) |
Jun 23, 2015 | 48.40 | 48.87 | 48.15 | 48.19 | 5,912,610 | +0.14(+0.30%) |
Jun 22, 2015 | 48.42 | 48.47 | 47.97 | 48.05 | 4,683,413 | +0.03(+0.07%) |
Jun 19, 2015 | 48.31 | 48.69 | 48.01 | 48.01 | 7,680,547 | -0.54(-1.12%) |
Jun 18, 2015 | 48.20 | 48.80 | 48.16 | 48.56 | 6,475,364 | +0.41(+0.84%) |
Jun 17, 2015 | 47.55 | 48.34 | 47.48 | 48.15 | 6,388,241 | +0.82(+1.73%) |
Jun 16, 2015 | 47.25 | 47.60 | 47.25 | 47.33 | 4,226,146 | -0.08(-0.17%) |
Jun 15, 2015 | 47.63 | 47.63 | 47.30 | 47.42 | 4,856,518 | -0.43(-0.91%) |
Jun 12, 2015 | 47.28 | 48.06 | 47.16 | 47.85 | 8,172,221 | +0.47(+1.00%) |
Jun 11, 2015 | 47.51 | 47.55 | 47.06 | 47.37 | 4,208,810 | +0.26(+0.55%) |
Jun 10, 2015 | 47.36 | 47.59 | 46.94 | 47.11 | 6,732,678 | -0.16(-0.33%) |
Jun 09, 2015 | 47.28 | 47.80 | 47.02 | 47.27 | 8,284,430 | +0.11(+0.23%) |
Jun 08, 2015 | 47.41 | 47.76 | 46.94 | 47.16 | 5,777,889 | -0.19(-0.40%) |
Jun 05, 2015 | 47.35 | 47.56 | 47.05 | 47.35 | 5,999,195 | +0.01(+0.01%) |
Jun 04, 2015 | 47.00 | 47.80 | 46.86 | 47.35 | 6,289,422 | -0.30(-0.63%) |
Jun 03, 2015 | 47.04 | 47.86 | 46.74 | 47.65 | 8,851,321 | +0.81(+1.74%) |
Jun 02, 2015 | 45.66 | 47.52 | 45.47 | 46.83 | 17,187,346 | +1.15(+2.51%) |