Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.41 | 37.03 | 36.22 | 36.92 | 4,664,929 | -0.18(-0.49%) |
Aug 28, 2015 | 37.00 | 37.24 | 36.83 | 37.10 | 3,874,857 | -0.13(-0.35%) |
Aug 27, 2015 | 36.96 | 37.35 | 36.65 | 37.23 | 6,845,314 | +0.91(+2.51%) |
Aug 26, 2015 | 35.72 | 36.38 | 35.24 | 36.32 | 9,351,564 | +1.54(+4.43%) |
Aug 25, 2015 | 36.68 | 36.68 | 34.78 | 34.78 | 9,154,947 | -0.79(-2.22%) |
Aug 24, 2015 | 35.08 | 36.76 | 34.76 | 35.57 | 10,741,856 | -2.03(-5.40%) |
Aug 21, 2015 | 38.23 | 38.41 | 37.57 | 37.60 | 8,121,668 | -0.99(-2.57%) |
Aug 20, 2015 | 39.32 | 39.35 | 38.59 | 38.59 | 6,415,080 | -0.99(-2.50%) |
Aug 19, 2015 | 40.05 | 40.06 | 39.46 | 39.58 | 6,825,000 | -0.51(-1.27%) |
Aug 18, 2015 | 39.55 | 40.39 | 39.55 | 40.09 | 8,127,270 | -0.10(-0.25%) |
Aug 17, 2015 | 39.93 | 40.43 | 39.84 | 40.19 | 2,937,864 | -0.12(-0.30%) |
Aug 14, 2015 | 39.69 | 40.31 | 39.59 | 40.31 | 3,403,292 | +0.62(+1.56%) |
Aug 13, 2015 | 39.40 | 39.78 | 39.29 | 39.69 | 3,335,036 | +0.38(+0.97%) |
Aug 12, 2015 | 39.73 | 39.73 | 38.85 | 39.31 | 4,066,778 | -0.90(-2.24%) |
Aug 11, 2015 | 40.53 | 40.74 | 39.98 | 40.21 | 4,709,713 | -0.76(-1.86%) |
Aug 10, 2015 | 40.52 | 41.08 | 40.48 | 40.97 | 4,726,088 | +0.69(+1.71%) |
Aug 07, 2015 | 40.66 | 40.99 | 40.06 | 40.28 | 4,791,259 | -0.41(-1.01%) |
Aug 06, 2015 | 40.99 | 41.13 | 40.55 | 40.69 | 3,117,532 | -0.18(-0.44%) |
Aug 05, 2015 | 41.07 | 41.39 | 40.69 | 40.87 | 3,479,317 | +0.23(+0.57%) |
Aug 04, 2015 | 40.36 | 40.85 | 40.31 | 40.64 | 4,652,371 | +0.32(+0.79%) |
Aug 03, 2015 | 40.31 | 40.48 | 39.98 | 40.32 | 5,556,826 | +0.05(+0.12%) |
Jul 31, 2015 | 40.64 | 40.85 | 40.27 | 40.27 | 11,661,735 | -0.34(-0.84%) |
Jul 30, 2015 | 40.50 | 40.72 | 40.39 | 40.61 | 4,701,256 | +0.00(+0.00%) |
Jul 29, 2015 | 40.42 | 40.72 | 40.14 | 40.61 | 4,326,429 | +0.21(+0.52%) |
Jul 28, 2015 | 40.71 | 40.76 | 40.15 | 40.40 | 3,492,391 | -0.06(-0.15%) |
Jul 27, 2015 | 40.52 | 40.78 | 40.26 | 40.46 | 3,560,933 | -0.33(-0.81%) |
Jul 24, 2015 | 41.40 | 41.47 | 40.74 | 40.79 | 4,848,849 | -0.67(-1.62%) |
Jul 23, 2015 | 41.66 | 41.90 | 41.34 | 41.46 | 4,337,500 | -0.14(-0.34%) |
Jul 22, 2015 | 41.31 | 41.79 | 41.20 | 41.60 | 3,854,928 | +0.33(+0.80%) |
Jul 21, 2015 | 41.23 | 41.63 | 41.02 | 41.27 | 4,220,998 | +0.09(+0.22%) |
Jul 20, 2015 | 40.83 | 41.38 | 40.74 | 41.18 | 4,714,642 | +0.33(+0.81%) |
Jul 17, 2015 | 41.55 | 41.55 | 40.38 | 40.85 | 6,176,001 | -0.70(-1.68%) |
Jul 16, 2015 | 41.60 | 41.79 | 41.33 | 41.55 | 6,013,358 | -0.04(-0.10%) |
Jul 15, 2015 | 41.34 | 41.80 | 41.18 | 41.59 | 5,593,348 | +0.37(+0.90%) |
Jul 14, 2015 | 40.90 | 41.27 | 40.72 | 41.22 | 3,636,357 | +0.13(+0.32%) |
Jul 13, 2015 | 41.14 | 41.22 | 40.90 | 41.09 | 2,463,495 | +0.39(+0.96%) |
Jul 10, 2015 | 40.89 | 40.96 | 40.47 | 40.70 | 2,801,288 | +0.52(+1.29%) |
Jul 09, 2015 | 40.51 | 40.67 | 40.00 | 40.18 | 4,761,539 | +0.37(+0.93%) |
Jul 08, 2015 | 39.98 | 40.23 | 39.72 | 39.81 | 4,514,013 | -0.53(-1.31%) |
Jul 07, 2015 | 40.37 | 40.45 | 39.65 | 40.34 | 5,020,791 | -0.02(-0.05%) |
Jul 06, 2015 | 39.93 | 40.40 | 39.82 | 40.36 | 3,949,836 | -0.02(-0.05%) |
Jul 02, 2015 | 40.97 | 40.38 | 40.38 | 40.38 | 3,324,200 | -0.66(-1.61%) |
Jul 01, 2015 | 40.75 | 41.21 | 40.72 | 41.04 | 3,874,817 | +0.73(+1.81%) |
Jun 30, 2015 | 40.75 | 41.02 | 40.31 | 40.31 | 4,724,591 | +0.06(+0.15%) |
Jun 29, 2015 | 40.71 | 41.13 | 40.17 | 40.25 | 4,241,210 | -1.04(-2.52%) |
Jun 26, 2015 | 41.29 | 41.50 | 41.09 | 41.29 | 4,137,757 | +0.27(+0.66%) |
Jun 25, 2015 | 41.42 | 41.47 | 41.00 | 41.02 | 3,761,973 | -0.14(-0.34%) |
Jun 24, 2015 | 41.39 | 41.67 | 41.15 | 41.16 | 3,329,305 | -0.40(-0.96%) |
Jun 23, 2015 | 41.40 | 41.70 | 41.34 | 41.56 | 4,611,721 | +0.37(+0.90%) |
Jun 22, 2015 | 41.32 | 41.47 | 41.07 | 41.19 | 5,810,382 | +0.17(+0.41%) |
Jun 19, 2015 | 41.16 | 41.37 | 40.92 | 41.02 | 4,731,824 | -0.26(-0.63%) |
Jun 18, 2015 | 41.30 | 41.40 | 40.92 | 41.28 | 5,394,669 | +0.12(+0.29%) |
Jun 17, 2015 | 41.55 | 41.62 | 41.09 | 41.16 | 4,356,912 | -0.30(-0.72%) |
Jun 16, 2015 | 41.15 | 41.63 | 41.01 | 41.46 | 3,584,505 | +0.21(+0.51%) |
Jun 15, 2015 | 40.75 | 41.55 | 40.71 | 41.25 | 5,157,398 | +0.18(+0.44%) |
Jun 12, 2015 | 40.82 | 41.09 | 40.71 | 41.07 | 2,498,826 | +0.17(+0.42%) |
Jun 11, 2015 | 41.18 | 41.27 | 40.79 | 40.90 | 3,043,958 | -0.26(-0.63%) |
Jun 10, 2015 | 40.77 | 41.31 | 40.73 | 41.16 | 4,102,170 | +0.56(+1.38%) |
Jun 09, 2015 | 40.34 | 40.74 | 40.19 | 40.60 | 2,901,247 | +0.33(+0.82%) |
Jun 08, 2015 | 40.25 | 40.49 | 40.01 | 40.27 | 2,862,776 | +0.07(+0.17%) |
Jun 05, 2015 | 40.11 | 40.47 | 39.97 | 40.20 | 4,321,234 | +0.49(+1.23%) |
Jun 04, 2015 | 39.77 | 40.18 | 39.65 | 39.71 | 3,529,862 | -0.29(-0.72%) |
Jun 03, 2015 | 39.67 | 40.15 | 39.59 | 40.00 | 3,460,046 | +0.55(+1.39%) |
Jun 02, 2015 | 39.20 | 39.58 | 39.02 | 39.45 | 3,433,945 | +0.28(+0.71%) |