Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.02 | 39.15 | 37.66 | 37.78 | 3,339,613 | -1.41(-3.60%) |
Aug 28, 2015 | 38.62 | 39.59 | 38.28 | 39.19 | 3,368,951 | +0.10(+0.26%) |
Aug 27, 2015 | 39.01 | 40.01 | 38.12 | 39.09 | 4,889,996 | +0.94(+2.46%) |
Aug 26, 2015 | 37.73 | 38.35 | 36.40 | 38.15 | 4,654,343 | +1.60(+4.38%) |
Aug 25, 2015 | 38.88 | 39.07 | 36.52 | 36.55 | 5,209,269 | +0.53(+1.47%) |
Aug 24, 2015 | 31.89 | 38.25 | 30.15 | 36.02 | 8,805,235 | -0.56(-1.53%) |
Aug 21, 2015 | 37.94 | 38.68 | 36.25 | 36.58 | 11,461,898 | -3.22(-8.09%) |
Aug 20, 2015 | 42.97 | 43.35 | 39.69 | 39.80 | 6,448,832 | -3.66(-8.42%) |
Aug 19, 2015 | 43.15 | 44.10 | 42.81 | 43.46 | 3,288,072 | +0.21(+0.49%) |
Aug 18, 2015 | 44.55 | 44.67 | 43.06 | 43.25 | 3,558,821 | -0.40(-0.92%) |
Aug 17, 2015 | 42.56 | 43.67 | 42.51 | 43.65 | 2,610,388 | +0.64(+1.49%) |
Aug 14, 2015 | 43.02 | 43.35 | 42.53 | 43.01 | 2,247,168 | +0.00(+0.00%) |
Aug 13, 2015 | 43.09 | 43.45 | 42.27 | 43.01 | 2,942,633 | +0.29(+0.68%) |
Aug 12, 2015 | 43.29 | 43.95 | 41.77 | 42.72 | 5,228,734 | -1.24(-2.82%) |
Aug 11, 2015 | 43.93 | 44.92 | 43.25 | 43.96 | 3,761,175 | -0.61(-1.37%) |
Aug 10, 2015 | 43.75 | 44.86 | 43.72 | 44.57 | 3,381,088 | +0.99(+2.27%) |
Aug 07, 2015 | 43.38 | 43.64 | 42.66 | 43.58 | 3,212,440 | +0.30(+0.69%) |
Aug 06, 2015 | 44.27 | 44.95 | 42.27 | 43.28 | 6,476,909 | -1.28(-2.87%) |
Aug 05, 2015 | 43.59 | 45.71 | 43.59 | 44.56 | 8,460,727 | +1.11(+2.55%) |
Aug 04, 2015 | 43.11 | 43.72 | 42.70 | 43.45 | 4,127,254 | +0.27(+0.63%) |
Aug 03, 2015 | 44.45 | 44.53 | 42.52 | 43.18 | 7,488,700 | -1.31(-2.94%) |
Jul 31, 2015 | 44.91 | 45.72 | 43.50 | 44.49 | 16,921,376 | -3.27(-6.85%) |
Jul 30, 2015 | 47.80 | 47.95 | 46.76 | 47.76 | 9,670,764 | +0.22(+0.46%) |
Jul 29, 2015 | 46.18 | 47.75 | 45.53 | 47.54 | 6,349,530 | +1.85(+4.05%) |
Jul 28, 2015 | 46.42 | 46.57 | 44.52 | 45.69 | 7,435,505 | -0.66(-1.42%) |
Jul 27, 2015 | 46.21 | 47.20 | 45.71 | 46.35 | 4,774,025 | -0.39(-0.83%) |
Jul 24, 2015 | 48.08 | 48.68 | 45.86 | 46.74 | 8,969,943 | -1.99(-4.08%) |
Jul 23, 2015 | 47.76 | 50.08 | 47.73 | 48.73 | 8,424,003 | +2.11(+4.53%) |
Jul 22, 2015 | 46.81 | 47.75 | 46.51 | 46.62 | 3,679,911 | +0.00(+0.00%) |
Jul 21, 2015 | 47.01 | 47.34 | 46.11 | 46.62 | 3,941,838 | +0.13(+0.28%) |
Jul 20, 2015 | 48.02 | 48.39 | 46.37 | 46.49 | 5,354,527 | -1.58(-3.29%) |
Jul 17, 2015 | 48.52 | 49.25 | 47.98 | 48.07 | 3,919,775 | -0.21(-0.43%) |
Jul 16, 2015 | 48.42 | 48.90 | 47.56 | 48.28 | 4,171,650 | -0.31(-0.64%) |
Jul 15, 2015 | 49.65 | 49.65 | 48.12 | 48.59 | 4,094,057 | -1.06(-2.13%) |
Jul 14, 2015 | 49.79 | 50.30 | 49.32 | 49.65 | 3,714,606 | -0.02(-0.04%) |
Jul 13, 2015 | 50.68 | 50.94 | 49.30 | 49.67 | 3,905,969 | -0.02(-0.04%) |
Jul 10, 2015 | 49.08 | 49.99 | 48.31 | 49.69 | 4,520,109 | +0.78(+1.59%) |
Jul 09, 2015 | 48.78 | 49.73 | 48.57 | 48.91 | 5,520,426 | +1.35(+2.84%) |
Jul 08, 2015 | 46.73 | 48.60 | 46.45 | 47.56 | 7,141,817 | -0.09(-0.19%) |
Jul 07, 2015 | 48.47 | 48.47 | 45.35 | 47.65 | 6,025,863 | -0.36(-0.75%) |
Jul 06, 2015 | 47.00 | 49.18 | 47.00 | 48.01 | 4,914,815 | -0.18(-0.37%) |
Jul 02, 2015 | 48.83 | 48.19 | 48.19 | 48.19 | 3,499,600 | -0.32(-0.66%) |
Jul 01, 2015 | 49.59 | 49.90 | 48.30 | 48.51 | 3,996,851 | -0.40(-0.82%) |
Jun 30, 2015 | 48.25 | 48.97 | 48.18 | 48.91 | 4,532,340 | +1.13(+2.37%) |
Jun 29, 2015 | 47.22 | 48.85 | 46.53 | 47.78 | 6,686,760 | -1.08(-2.21%) |
Jun 26, 2015 | 50.80 | 50.81 | 48.37 | 48.86 | 13,198,453 | -2.75(-5.33%) |
Jun 25, 2015 | 51.66 | 51.90 | 50.97 | 51.61 | 6,140,640 | +0.66(+1.30%) |
Jun 24, 2015 | 51.52 | 51.94 | 50.56 | 50.95 | 7,015,128 | -1.88(-3.56%) |
Jun 23, 2015 | 52.64 | 53.01 | 52.31 | 52.83 | 4,388,734 | +0.40(+0.76%) |
Jun 22, 2015 | 52.83 | 52.94 | 51.66 | 52.43 | 9,079,309 | -1.22(-2.27%) |
Jun 19, 2015 | 54.43 | 54.59 | 53.32 | 53.65 | 9,273,124 | -0.58(-1.07%) |
Jun 18, 2015 | 54.66 | 55.33 | 54.20 | 54.23 | 7,699,144 | +0.15(+0.28%) |
Jun 17, 2015 | 53.67 | 54.54 | 53.51 | 54.08 | 7,860,443 | +0.92(+1.73%) |
Jun 16, 2015 | 53.47 | 54.00 | 52.51 | 53.16 | 6,395,203 | +0.04(+0.08%) |
Jun 15, 2015 | 51.21 | 53.38 | 50.95 | 53.12 | 7,441,128 | +1.32(+2.55%) |
Jun 12, 2015 | 51.00 | 52.30 | 50.42 | 51.80 | 5,498,280 | +0.64(+1.25%) |
Jun 11, 2015 | 51.87 | 51.92 | 50.77 | 51.16 | 4,346,525 | -0.16(-0.30%) |
Jun 10, 2015 | 51.43 | 51.91 | 50.46 | 51.31 | 5,847,792 | +0.67(+1.32%) |
Jun 09, 2015 | 51.10 | 51.16 | 49.75 | 50.65 | 7,364,840 | -0.25(-0.50%) |
Jun 08, 2015 | 51.82 | 52.48 | 50.13 | 50.90 | 15,279,581 | -0.13(-0.25%) |
Jun 05, 2015 | 49.31 | 51.12 | 48.47 | 51.03 | 15,835,103 | +3.08(+6.42%) |
Jun 04, 2015 | 49.07 | 49.69 | 47.61 | 47.95 | 13,323,905 | +0.26(+0.55%) |
Jun 03, 2015 | 47.72 | 48.29 | 47.04 | 47.69 | 6,840,746 | +0.68(+1.45%) |
Jun 02, 2015 | 47.40 | 48.09 | 46.70 | 47.01 | 6,472,991 | -0.25(-0.53%) |