Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.45 | 42.47 | 41.37 | 41.79 | 2,853,497 | -0.83(-1.95%) |
Aug 28, 2015 | 42.75 | 43.01 | 42.06 | 42.61 | 2,144,988 | -0.16(-0.38%) |
Aug 27, 2015 | 42.56 | 43.01 | 42.23 | 42.78 | 3,953,384 | +0.84(+1.99%) |
Aug 26, 2015 | 41.49 | 42.07 | 40.93 | 41.94 | 4,168,970 | +0.86(+2.10%) |
Aug 25, 2015 | 43.09 | 43.24 | 41.02 | 41.08 | 5,845,297 | -1.56(-3.67%) |
Aug 24, 2015 | 44.06 | 44.88 | 42.39 | 42.64 | 10,040,717 | -1.76(-3.96%) |
Aug 21, 2015 | 43.75 | 45.14 | 43.42 | 44.40 | 6,157,796 | +0.29(+0.65%) |
Aug 20, 2015 | 43.95 | 44.76 | 43.80 | 44.12 | 3,605,645 | -0.14(-0.32%) |
Aug 19, 2015 | 43.72 | 44.44 | 43.52 | 44.26 | 3,911,716 | +0.51(+1.16%) |
Aug 18, 2015 | 43.92 | 44.12 | 43.54 | 43.75 | 2,657,473 | -0.36(-0.83%) |
Aug 17, 2015 | 43.57 | 44.20 | 43.22 | 44.12 | 2,216,968 | +0.43(+0.98%) |
Aug 14, 2015 | 43.26 | 43.74 | 43.04 | 43.69 | 2,495,400 | +0.39(+0.91%) |
Aug 13, 2015 | 43.20 | 43.43 | 42.85 | 43.29 | 2,994,896 | -0.07(-0.16%) |
Aug 12, 2015 | 42.16 | 43.71 | 41.91 | 43.37 | 6,543,574 | +1.21(+2.86%) |
Aug 11, 2015 | 42.31 | 42.85 | 41.74 | 42.16 | 6,808,511 | -0.39(-0.91%) |
Aug 10, 2015 | 43.59 | 43.69 | 42.49 | 42.54 | 4,576,559 | -1.05(-2.41%) |
Aug 07, 2015 | 43.19 | 43.78 | 42.81 | 43.59 | 3,105,558 | +0.29(+0.68%) |
Aug 06, 2015 | 42.94 | 43.32 | 42.51 | 43.30 | 3,417,276 | +0.53(+1.24%) |
Aug 05, 2015 | 42.86 | 43.04 | 42.62 | 42.77 | 1,925,162 | +0.14(+0.32%) |
Aug 04, 2015 | 42.88 | 42.91 | 42.51 | 42.64 | 1,963,230 | -0.34(-0.80%) |
Aug 03, 2015 | 42.91 | 43.33 | 42.79 | 42.98 | 2,596,930 | +0.10(+0.23%) |
Jul 31, 2015 | 42.66 | 43.76 | 42.66 | 42.88 | 3,499,695 | +0.34(+0.81%) |
Jul 30, 2015 | 42.04 | 42.70 | 41.90 | 42.54 | 1,626,479 | +0.32(+0.76%) |
Jul 29, 2015 | 41.98 | 42.23 | 41.69 | 42.21 | 2,404,528 | +0.14(+0.34%) |
Jul 28, 2015 | 42.06 | 42.21 | 41.67 | 42.07 | 2,891,613 | -0.04(-0.08%) |
Jul 27, 2015 | 41.04 | 42.15 | 41.04 | 42.11 | 3,664,131 | +0.91(+2.22%) |
Jul 24, 2015 | 41.19 | 41.44 | 41.02 | 41.19 | 3,076,446 | -0.07(-0.17%) |
Jul 23, 2015 | 41.60 | 41.81 | 40.86 | 41.26 | 2,412,446 | -0.46(-1.11%) |
Jul 22, 2015 | 41.45 | 42.03 | 41.43 | 41.73 | 3,409,137 | +0.29(+0.71%) |
Jul 21, 2015 | 41.58 | 41.66 | 41.32 | 41.44 | 2,529,745 | -0.14(-0.34%) |
Jul 20, 2015 | 41.75 | 41.75 | 41.39 | 41.58 | 1,963,534 | -0.25(-0.60%) |
Jul 17, 2015 | 42.28 | 42.28 | 41.78 | 41.83 | 2,065,146 | -0.43(-1.01%) |
Jul 16, 2015 | 41.59 | 42.29 | 41.55 | 42.26 | 3,249,873 | +0.74(+1.77%) |
Jul 15, 2015 | 41.34 | 41.55 | 40.99 | 41.52 | 1,871,908 | +0.12(+0.29%) |
Jul 14, 2015 | 41.32 | 41.66 | 41.28 | 41.40 | 2,573,409 | +0.16(+0.38%) |
Jul 13, 2015 | 41.51 | 41.75 | 41.04 | 41.24 | 3,226,853 | -0.16(-0.40%) |
Jul 10, 2015 | 41.07 | 41.69 | 40.86 | 41.41 | 2,193,042 | +0.26(+0.64%) |
Jul 09, 2015 | 41.62 | 41.81 | 41.00 | 41.14 | 2,708,397 | -0.48(-1.15%) |
Jul 08, 2015 | 41.82 | 42.23 | 41.47 | 41.62 | 2,713,415 | -0.41(-0.99%) |
Jul 07, 2015 | 41.49 | 42.24 | 41.31 | 42.04 | 3,563,048 | +0.88(+2.14%) |
Jul 06, 2015 | 41.00 | 41.33 | 40.65 | 41.16 | 2,978,709 | +0.04(+0.09%) |
Jul 02, 2015 | 40.49 | 41.12 | 41.12 | 41.12 | 4,403,150 | +0.82(+2.04%) |
Jul 01, 2015 | 39.84 | 40.30 | 39.67 | 40.30 | 3,361,721 | +0.59(+1.48%) |
Jun 30, 2015 | 39.84 | 39.90 | 39.54 | 39.71 | 3,255,761 | -0.07(-0.18%) |
Jun 29, 2015 | 40.15 | 40.49 | 39.77 | 39.79 | 3,698,696 | -0.39(-0.98%) |
Jun 26, 2015 | 39.88 | 40.31 | 39.76 | 40.18 | 5,780,627 | +0.46(+1.16%) |
Jun 25, 2015 | 39.96 | 40.01 | 39.51 | 39.72 | 6,363,140 | -0.05(-0.12%) |
Jun 24, 2015 | 40.91 | 41.07 | 39.18 | 39.77 | 9,742,633 | -1.11(-2.71%) |
Jun 23, 2015 | 41.28 | 41.47 | 40.67 | 40.87 | 3,161,890 | -0.53(-1.28%) |
Jun 22, 2015 | 41.25 | 41.78 | 41.25 | 41.40 | 3,369,357 | -0.16(-0.39%) |
Jun 19, 2015 | 41.77 | 42.15 | 41.51 | 41.57 | 3,247,715 | -0.18(-0.42%) |
Jun 18, 2015 | 41.17 | 41.98 | 41.16 | 41.74 | 2,772,618 | +0.62(+1.50%) |
Jun 17, 2015 | 40.81 | 41.23 | 40.60 | 41.13 | 2,337,104 | +0.29(+0.71%) |
Jun 16, 2015 | 40.64 | 41.00 | 40.50 | 40.84 | 1,933,196 | +0.16(+0.38%) |
Jun 15, 2015 | 40.59 | 40.77 | 40.34 | 40.68 | 2,360,733 | +0.11(+0.28%) |
Jun 12, 2015 | 40.78 | 41.04 | 40.54 | 40.57 | 1,531,086 | -0.48(-1.16%) |
Jun 11, 2015 | 41.13 | 41.27 | 40.86 | 41.04 | 1,668,849 | +0.32(+0.78%) |
Jun 10, 2015 | 40.86 | 41.18 | 40.67 | 40.72 | 2,582,113 | +0.11(+0.28%) |
Jun 09, 2015 | 40.73 | 40.85 | 40.60 | 40.61 | 1,631,869 | -0.18(-0.45%) |
Jun 08, 2015 | 40.91 | 41.01 | 40.68 | 40.79 | 2,503,450 | -0.11(-0.28%) |
Jun 05, 2015 | 41.13 | 41.31 | 40.78 | 40.91 | 2,548,530 | -0.82(-1.97%) |
Jun 04, 2015 | 41.25 | 41.91 | 41.25 | 41.73 | 2,554,791 | +0.16(+0.38%) |
Jun 03, 2015 | 42.19 | 42.23 | 41.20 | 41.57 | 2,980,720 | -0.65(-1.55%) |
Jun 02, 2015 | 42.82 | 42.89 | 41.97 | 42.23 | 2,705,993 | -0.88(-2.04%) |