Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.31 | 38.64 | 37.91 | 38.28 | 39,157,276 | -0.36(-0.93%) |
Aug 28, 2015 | 38.17 | 38.82 | 38.16 | 38.64 | 32,116,760 | +0.03(+0.07%) |
Aug 27, 2015 | 38.02 | 38.65 | 37.75 | 38.61 | 57,921,404 | +1.05(+2.79%) |
Aug 26, 2015 | 36.95 | 37.68 | 36.11 | 37.56 | 72,093,016 | +1.97(+5.54%) |
Aug 25, 2015 | 37.44 | 38.03 | 35.52 | 35.59 | 80,281,608 | -1.06(-2.90%) |
Aug 24, 2015 | 35.58 | 38.09 | 34.93 | 36.66 | 100,910,872 | -1.22(-3.23%) |
Aug 21, 2015 | 39.84 | 40.00 | 37.91 | 37.88 | 79,650,944 | -2.28(-5.67%) |
Aug 20, 2015 | 40.52 | 40.87 | 40.16 | 40.16 | 41,173,036 | -0.84(-2.04%) |
Aug 19, 2015 | 41.14 | 41.41 | 40.72 | 40.99 | 35,799,288 | -0.58(-1.40%) |
Aug 18, 2015 | 41.20 | 41.71 | 41.07 | 41.57 | 26,803,850 | +0.23(+0.55%) |
Aug 17, 2015 | 40.90 | 41.46 | 40.69 | 41.35 | 24,147,916 | +0.28(+0.68%) |
Aug 14, 2015 | 40.66 | 41.15 | 40.65 | 41.07 | 24,576,442 | +0.24(+0.58%) |
Aug 13, 2015 | 41.12 | 41.15 | 40.62 | 40.83 | 25,896,670 | -0.01(-0.02%) |
Aug 12, 2015 | 40.36 | 40.98 | 39.93 | 40.84 | 34,558,152 | +0.29(+0.71%) |
Aug 11, 2015 | 40.91 | 41.01 | 40.10 | 40.55 | 33,459,080 | -0.80(-1.94%) |
Aug 10, 2015 | 41.02 | 41.49 | 40.93 | 41.35 | 26,413,280 | +0.52(+1.26%) |
Aug 07, 2015 | 40.53 | 40.87 | 40.42 | 40.84 | 21,932,216 | +0.10(+0.26%) |
Aug 06, 2015 | 41.69 | 41.74 | 40.48 | 40.73 | 31,321,898 | -0.84(-2.02%) |
Aug 05, 2015 | 41.92 | 42.30 | 41.54 | 41.57 | 30,855,476 | +0.03(+0.08%) |
Aug 04, 2015 | 40.85 | 41.69 | 40.79 | 41.54 | 38,222,036 | +0.64(+1.56%) |
Aug 03, 2015 | 41.05 | 41.07 | 40.59 | 40.90 | 27,612,158 | +0.10(+0.24%) |
Jul 31, 2015 | 41.32 | 41.39 | 40.63 | 40.80 | 35,710,288 | -0.16(-0.38%) |
Jul 30, 2015 | 40.42 | 41.42 | 40.13 | 40.96 | 45,525,280 | +0.52(+1.27%) |
Jul 29, 2015 | 39.67 | 40.87 | 39.55 | 40.45 | 46,860,960 | +0.83(+2.10%) |
Jul 28, 2015 | 39.83 | 39.88 | 39.13 | 39.62 | 39,289,236 | -0.01(-0.02%) |
Jul 27, 2015 | 40.14 | 40.20 | 39.54 | 39.62 | 45,438,288 | -0.52(-1.28%) |
Jul 24, 2015 | 40.11 | 40.47 | 40.02 | 40.14 | 37,005,600 | -0.15(-0.37%) |
Jul 23, 2015 | 39.55 | 40.39 | 39.41 | 40.29 | 38,832,296 | +0.50(+1.25%) |
Jul 22, 2015 | 39.70 | 41.00 | 39.50 | 39.79 | 67,699,408 | -1.52(-3.68%) |
Jul 21, 2015 | 40.87 | 41.35 | 40.61 | 41.31 | 48,940,104 | +0.31(+0.77%) |
Jul 20, 2015 | 40.76 | 41.18 | 40.58 | 41.00 | 35,057,664 | +0.26(+0.64%) |
Jul 17, 2015 | 40.67 | 40.87 | 40.42 | 40.73 | 33,725,288 | -0.04(-0.09%) |
Jul 16, 2015 | 40.20 | 40.79 | 40.17 | 40.77 | 30,065,722 | +0.79(+1.97%) |
Jul 15, 2015 | 39.91 | 40.10 | 39.69 | 39.98 | 30,473,206 | +0.12(+0.31%) |
Jul 14, 2015 | 39.71 | 40.16 | 39.59 | 39.86 | 26,186,474 | +0.07(+0.18%) |
Jul 13, 2015 | 39.30 | 39.86 | 39.28 | 39.79 | 32,249,652 | +0.81(+2.08%) |
Jul 10, 2015 | 39.33 | 39.44 | 38.94 | 38.98 | 29,145,716 | +0.08(+0.20%) |
Jul 09, 2015 | 39.10 | 39.51 | 38.88 | 38.90 | 37,108,292 | +0.24(+0.63%) |
Jul 08, 2015 | 38.83 | 39.21 | 38.47 | 38.65 | 45,534,584 | -0.05(-0.14%) |
Jul 07, 2015 | 38.74 | 38.87 | 37.85 | 38.71 | 41,700,616 | -0.08(-0.20%) |
Jul 06, 2015 | 38.41 | 38.86 | 38.40 | 38.79 | 26,362,066 | -0.01(-0.02%) |
Jul 02, 2015 | 38.86 | 38.79 | 38.79 | 38.79 | 24,895,300 | -0.04(-0.10%) |
Jul 01, 2015 | 38.85 | 39.52 | 38.53 | 38.83 | 32,438,118 | +0.26(+0.67%) |
Jun 30, 2015 | 39.06 | 39.06 | 38.39 | 38.58 | 41,139,676 | -0.19(-0.50%) |
Jun 29, 2015 | 39.35 | 39.52 | 38.76 | 38.77 | 38,998,604 | -0.78(-1.97%) |
Jun 26, 2015 | 39.89 | 40.44 | 39.34 | 39.55 | 57,036,796 | -0.34(-0.85%) |
Jun 25, 2015 | 40.22 | 40.24 | 39.76 | 39.89 | 23,583,470 | +0.01(+0.03%) |
Jun 24, 2015 | 39.90 | 40.41 | 39.80 | 39.87 | 39,931,996 | -0.24(-0.60%) |
Jun 23, 2015 | 40.31 | 40.44 | 39.86 | 40.11 | 29,638,646 | -0.28(-0.69%) |
Jun 22, 2015 | 40.48 | 40.82 | 40.33 | 40.39 | 23,253,052 | +0.11(+0.28%) |
Jun 19, 2015 | 40.88 | 40.91 | 40.18 | 40.28 | 73,061,888 | -0.54(-1.33%) |
Jun 18, 2015 | 40.38 | 40.89 | 40.34 | 40.82 | 37,377,448 | +0.66(+1.63%) |
Jun 17, 2015 | 39.96 | 40.25 | 39.63 | 40.17 | 32,851,518 | +0.12(+0.31%) |
Jun 16, 2015 | 39.62 | 40.40 | 39.58 | 40.04 | 30,981,800 | +0.31(+0.78%) |
Jun 15, 2015 | 39.71 | 39.89 | 39.35 | 39.73 | 38,060,000 | -0.43(-1.08%) |
Jun 12, 2015 | 40.38 | 40.59 | 40.10 | 40.17 | 27,389,146 | -0.41(-1.01%) |
Jun 11, 2015 | 40.77 | 41.00 | 40.31 | 40.58 | 31,298,190 | -0.15(-0.36%) |
Jun 10, 2015 | 40.01 | 40.92 | 39.92 | 40.73 | 32,523,512 | +0.84(+2.10%) |
Jun 09, 2015 | 39.98 | 40.14 | 39.72 | 39.89 | 27,932,800 | -0.07(-0.17%) |
Jun 08, 2015 | 40.45 | 40.57 | 39.90 | 39.96 | 25,317,196 | -0.36(-0.89%) |
Jun 05, 2015 | 40.46 | 40.65 | 40.05 | 40.31 | 29,114,048 | -0.19(-0.47%) |
Jun 04, 2015 | 40.88 | 41.21 | 40.37 | 40.51 | 31,753,314 | -0.43(-1.05%) |
Jun 03, 2015 | 41.39 | 41.71 | 40.91 | 40.93 | 32,048,188 | -0.06(-0.15%) |
Jun 02, 2015 | 41.00 | 41.37 | 40.73 | 41.00 | 24,603,938 | -0.27(-0.66%) |