Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.20 | 40.33 | 39.11 | 39.28 | 17,707,534 | -1.11(-2.75%) |
Aug 28, 2015 | 39.95 | 40.41 | 39.82 | 40.38 | 17,545,724 | +0.31(+0.76%) |
Aug 27, 2015 | 40.32 | 40.41 | 39.12 | 40.08 | 22,123,016 | +0.39(+0.97%) |
Aug 26, 2015 | 38.95 | 39.83 | 38.28 | 39.69 | 31,385,434 | +2.37(+6.35%) |
Aug 25, 2015 | 40.40 | 40.41 | 37.20 | 37.32 | 31,328,028 | -2.06(-5.22%) |
Aug 24, 2015 | 38.71 | 40.21 | 33.32 | 39.38 | 34,055,492 | -1.30(-3.19%) |
Aug 21, 2015 | 41.27 | 42.03 | 40.67 | 40.68 | 24,175,660 | -0.86(-2.07%) |
Aug 20, 2015 | 42.51 | 42.70 | 41.38 | 41.54 | 32,486,986 | -1.98(-4.54%) |
Aug 19, 2015 | 43.27 | 43.81 | 43.17 | 43.51 | 10,949,941 | +0.00(+0.00%) |
Aug 18, 2015 | 43.52 | 43.72 | 43.44 | 43.51 | 9,319,768 | -0.04(-0.08%) |
Aug 17, 2015 | 42.89 | 43.58 | 42.73 | 43.55 | 8,382,439 | +0.39(+0.90%) |
Aug 14, 2015 | 43.04 | 43.45 | 42.94 | 43.16 | 12,979,228 | +0.15(+0.34%) |
Aug 13, 2015 | 42.70 | 43.36 | 42.67 | 43.02 | 15,023,210 | +0.53(+1.24%) |
Aug 12, 2015 | 41.78 | 42.51 | 41.66 | 42.49 | 10,701,295 | +0.36(+0.87%) |
Aug 11, 2015 | 42.25 | 42.44 | 41.98 | 42.13 | 9,704,997 | -0.47(-1.11%) |
Aug 10, 2015 | 42.49 | 42.74 | 42.49 | 42.60 | 6,927,217 | +0.32(+0.76%) |
Aug 07, 2015 | 42.56 | 42.63 | 42.06 | 42.28 | 13,316,493 | -0.34(-0.79%) |
Aug 06, 2015 | 43.15 | 43.21 | 42.54 | 42.62 | 9,624,538 | -0.49(-1.13%) |
Aug 05, 2015 | 43.09 | 43.23 | 42.86 | 43.10 | 7,818,554 | +0.29(+0.68%) |
Aug 04, 2015 | 43.35 | 43.37 | 42.57 | 42.81 | 9,507,730 | -0.26(-0.59%) |
Aug 03, 2015 | 43.25 | 43.36 | 42.65 | 43.07 | 9,332,122 | +0.07(+0.15%) |
Jul 31, 2015 | 43.03 | 43.27 | 42.81 | 43.00 | 12,000,331 | +0.32(+0.75%) |
Jul 30, 2015 | 42.75 | 42.90 | 42.51 | 42.68 | 9,582,980 | -0.01(-0.03%) |
Jul 29, 2015 | 42.08 | 42.90 | 42.04 | 42.70 | 17,654,034 | +0.74(+1.77%) |
Jul 28, 2015 | 41.22 | 42.04 | 40.72 | 41.95 | 22,468,088 | +0.39(+0.93%) |
Jul 27, 2015 | 41.89 | 41.90 | 41.30 | 41.57 | 20,410,722 | -0.31(-0.73%) |
Jul 24, 2015 | 42.09 | 42.21 | 41.81 | 41.87 | 10,758,982 | -0.48(-1.14%) |
Jul 23, 2015 | 42.69 | 42.69 | 42.26 | 42.35 | 8,831,981 | -0.04(-0.10%) |
Jul 22, 2015 | 42.67 | 43.05 | 42.31 | 42.40 | 11,815,689 | -0.39(-0.92%) |
Jul 21, 2015 | 43.02 | 43.05 | 42.78 | 42.79 | 9,505,415 | -0.24(-0.56%) |
Jul 20, 2015 | 43.00 | 43.18 | 42.93 | 43.03 | 7,811,358 | +0.13(+0.31%) |
Jul 17, 2015 | 42.81 | 42.97 | 42.73 | 42.90 | 9,582,291 | +0.00(+0.00%) |
Jul 16, 2015 | 42.67 | 42.93 | 42.56 | 42.90 | 7,300,552 | +0.44(+1.03%) |
Jul 15, 2015 | 42.42 | 42.71 | 42.35 | 42.46 | 7,881,978 | +0.02(+0.05%) |
Jul 14, 2015 | 42.23 | 42.51 | 42.07 | 42.44 | 9,919,984 | +0.23(+0.55%) |
Jul 13, 2015 | 42.48 | 42.70 | 42.07 | 42.21 | 12,523,126 | -0.06(-0.14%) |
Jul 10, 2015 | 42.35 | 42.48 | 42.00 | 42.27 | 11,033,635 | +0.42(+0.99%) |
Jul 09, 2015 | 42.33 | 42.43 | 41.83 | 41.85 | 11,897,946 | +0.02(+0.05%) |
Jul 08, 2015 | 42.11 | 42.11 | 41.66 | 41.83 | 12,492,750 | -0.47(-1.10%) |
Jul 07, 2015 | 42.12 | 42.38 | 41.70 | 42.30 | 12,386,701 | +0.32(+0.76%) |
Jul 06, 2015 | 41.75 | 42.19 | 41.31 | 41.97 | 11,042,896 | -0.09(-0.21%) |
Jul 02, 2015 | 42.26 | 42.06 | 42.06 | 42.06 | 11,679,427 | +0.05(+0.12%) |
Jul 01, 2015 | 41.52 | 42.21 | 41.29 | 42.01 | 12,860,791 | +0.49(+1.18%) |
Jun 30, 2015 | 42.09 | 42.09 | 41.36 | 41.52 | 16,243,417 | -0.26(-0.63%) |
Jun 29, 2015 | 42.25 | 42.46 | 41.76 | 41.78 | 13,163,902 | -0.88(-2.05%) |
Jun 26, 2015 | 42.46 | 42.68 | 42.19 | 42.66 | 17,938,888 | +0.43(+1.02%) |
Jun 25, 2015 | 42.48 | 42.74 | 42.09 | 42.23 | 13,624,192 | -0.25(-0.58%) |
Jun 24, 2015 | 42.97 | 43.05 | 42.48 | 42.48 | 10,843,083 | -0.58(-1.34%) |
Jun 23, 2015 | 42.94 | 43.07 | 42.68 | 43.05 | 11,477,129 | +0.15(+0.34%) |
Jun 22, 2015 | 42.88 | 43.18 | 42.62 | 42.91 | 11,465,623 | +0.58(+1.36%) |
Jun 19, 2015 | 42.60 | 42.91 | 42.27 | 42.33 | 17,294,174 | -0.40(-0.94%) |
Jun 18, 2015 | 42.24 | 42.94 | 42.24 | 42.73 | 10,201,488 | +0.50(+1.17%) |
Jun 17, 2015 | 42.09 | 42.43 | 41.92 | 42.24 | 10,855,330 | +0.15(+0.35%) |
Jun 16, 2015 | 41.75 | 42.11 | 41.49 | 42.09 | 9,553,779 | +0.43(+1.03%) |
Jun 15, 2015 | 42.01 | 42.04 | 41.59 | 41.66 | 13,855,966 | -0.55(-1.30%) |
Jun 12, 2015 | 42.88 | 42.89 | 42.15 | 42.21 | 21,680,004 | -0.76(-1.77%) |
Jun 11, 2015 | 43.18 | 43.30 | 42.91 | 42.97 | 15,959,752 | -0.18(-0.42%) |
Jun 10, 2015 | 42.69 | 43.18 | 42.64 | 43.15 | 14,123,312 | +0.56(+1.31%) |
Jun 09, 2015 | 42.68 | 42.92 | 42.50 | 42.59 | 8,902,733 | -0.02(-0.05%) |
Jun 08, 2015 | 42.63 | 42.83 | 42.53 | 42.61 | 11,118,076 | -0.09(-0.20%) |
Jun 05, 2015 | 42.97 | 43.00 | 42.56 | 42.70 | 15,033,377 | -0.35(-0.81%) |
Jun 04, 2015 | 43.40 | 43.58 | 42.90 | 43.05 | 14,960,360 | -0.67(-1.52%) |
Jun 03, 2015 | 43.91 | 44.07 | 43.63 | 43.71 | 11,967,146 | +0.11(+0.25%) |
Jun 02, 2015 | 43.76 | 43.76 | 43.30 | 43.60 | 12,423,976 | -0.37(-0.84%) |