Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.44 | 40.60 | 40.07 | 40.25 | 4,796,777 | -0.27(-0.66%) |
Aug 28, 2015 | 40.62 | 40.87 | 40.31 | 40.52 | 4,087,642 | -0.03(-0.08%) |
Aug 27, 2015 | 40.56 | 40.96 | 39.95 | 40.56 | 8,200,915 | +0.23(+0.56%) |
Aug 26, 2015 | 39.78 | 40.37 | 39.12 | 40.33 | 7,998,613 | +1.34(+3.43%) |
Aug 25, 2015 | 40.42 | 40.80 | 38.98 | 38.99 | 10,979,579 | -0.24(-0.61%) |
Aug 24, 2015 | 38.47 | 40.42 | 37.88 | 39.23 | 11,370,307 | -1.42(-3.50%) |
Aug 21, 2015 | 41.80 | 42.09 | 40.60 | 40.65 | 8,382,092 | -1.55(-3.66%) |
Aug 20, 2015 | 42.34 | 42.78 | 42.20 | 42.20 | 5,289,148 | -0.65(-1.52%) |
Aug 19, 2015 | 42.90 | 43.10 | 42.57 | 42.85 | 10,602,943 | -0.19(-0.45%) |
Aug 18, 2015 | 43.32 | 43.56 | 42.84 | 43.04 | 7,582,247 | -0.19(-0.45%) |
Aug 17, 2015 | 43.21 | 43.45 | 42.92 | 43.23 | 7,028,587 | -0.28(-0.65%) |
Aug 14, 2015 | 43.34 | 43.60 | 42.79 | 43.52 | 8,490,968 | +0.26(+0.60%) |
Aug 13, 2015 | 43.71 | 44.72 | 43.19 | 43.25 | 9,196,697 | -0.78(-1.76%) |
Aug 12, 2015 | 45.71 | 46.07 | 43.62 | 44.03 | 25,840,430 | -2.35(-5.06%) |
Aug 11, 2015 | 46.07 | 46.49 | 45.86 | 46.38 | 9,974,409 | +0.10(+0.22%) |
Aug 10, 2015 | 46.17 | 46.66 | 46.08 | 46.28 | 5,853,030 | +0.33(+0.72%) |
Aug 07, 2015 | 46.39 | 46.42 | 45.78 | 45.95 | 4,789,820 | -0.38(-0.82%) |
Aug 06, 2015 | 47.07 | 47.19 | 45.87 | 46.32 | 5,722,075 | -1.00(-2.12%) |
Aug 05, 2015 | 47.55 | 48.16 | 47.27 | 47.33 | 6,123,424 | +0.23(+0.50%) |
Aug 04, 2015 | 46.98 | 47.28 | 46.79 | 47.09 | 3,653,329 | +0.25(+0.53%) |
Aug 03, 2015 | 47.46 | 47.49 | 46.54 | 46.85 | 5,716,296 | -0.58(-1.23%) |
Jul 31, 2015 | 47.86 | 48.03 | 47.35 | 47.43 | 4,858,464 | -0.19(-0.39%) |
Jul 30, 2015 | 47.44 | 47.90 | 47.37 | 47.62 | 4,845,949 | +0.10(+0.20%) |
Jul 29, 2015 | 47.29 | 47.68 | 47.18 | 47.52 | 8,399,723 | +0.21(+0.45%) |
Jul 28, 2015 | 47.39 | 47.73 | 47.00 | 47.31 | 8,645,645 | -0.73(-1.53%) |
Jul 27, 2015 | 47.90 | 48.30 | 47.51 | 48.04 | 4,571,655 | +0.01(+0.01%) |
Jul 24, 2015 | 48.76 | 48.78 | 48.00 | 48.03 | 3,989,014 | -0.87(-1.78%) |
Jul 23, 2015 | 49.30 | 49.59 | 48.80 | 48.91 | 3,659,795 | -0.48(-0.97%) |
Jul 22, 2015 | 49.34 | 49.68 | 49.17 | 49.39 | 2,889,958 | +0.16(+0.33%) |
Jul 21, 2015 | 49.56 | 49.66 | 49.00 | 49.22 | 4,026,773 | -0.32(-0.65%) |
Jul 20, 2015 | 49.85 | 50.01 | 49.45 | 49.55 | 5,038,846 | -0.12(-0.23%) |
Jul 17, 2015 | 49.79 | 50.55 | 49.49 | 49.66 | 9,164,604 | -0.34(-0.67%) |
Jul 16, 2015 | 49.44 | 50.05 | 48.83 | 50.00 | 7,049,174 | +0.54(+1.10%) |
Jul 15, 2015 | 45.99 | 49.96 | 45.38 | 49.46 | 36,157,924 | +3.63(+7.91%) |
Jul 14, 2015 | 45.89 | 46.12 | 45.69 | 45.83 | 3,666,550 | +0.01(+0.03%) |
Jul 13, 2015 | 45.99 | 46.23 | 45.67 | 45.82 | 5,413,389 | +0.16(+0.35%) |
Jul 10, 2015 | 45.64 | 45.91 | 45.51 | 45.66 | 3,395,527 | +0.48(+1.06%) |
Jul 09, 2015 | 45.93 | 46.11 | 45.01 | 45.18 | 6,236,055 | -0.27(-0.60%) |
Jul 08, 2015 | 46.48 | 46.57 | 45.27 | 45.45 | 8,869,717 | -1.26(-2.71%) |
Jul 07, 2015 | 46.39 | 46.74 | 46.20 | 46.72 | 5,732,358 | +0.36(+0.77%) |
Jul 06, 2015 | 46.06 | 46.63 | 45.99 | 46.36 | 4,564,318 | +0.04(+0.09%) |
Jul 02, 2015 | 46.63 | 46.32 | 46.32 | 46.32 | 4,510,245 | -0.19(-0.40%) |
Jul 01, 2015 | 46.58 | 46.70 | 46.12 | 46.50 | 6,282,076 | +0.16(+0.36%) |
Jun 30, 2015 | 46.65 | 47.05 | 46.15 | 46.34 | 8,219,875 | +0.26(+0.57%) |
Jun 29, 2015 | 46.56 | 47.04 | 46.01 | 46.08 | 11,055,630 | -1.90(-3.95%) |
Jun 26, 2015 | 47.68 | 48.21 | 47.51 | 47.97 | 3,836,751 | +0.47(+0.98%) |
Jun 25, 2015 | 48.05 | 48.28 | 47.50 | 47.51 | 4,630,762 | -0.50(-1.04%) |
Jun 24, 2015 | 48.19 | 48.54 | 48.00 | 48.01 | 4,880,226 | -0.14(-0.30%) |
Jun 23, 2015 | 48.36 | 48.83 | 48.11 | 48.15 | 5,917,740 | +0.14(+0.30%) |
Jun 22, 2015 | 48.38 | 48.43 | 47.92 | 48.01 | 4,687,476 | +0.03(+0.07%) |
Jun 19, 2015 | 48.27 | 48.65 | 47.97 | 47.97 | 7,687,210 | -0.54(-1.12%) |
Jun 18, 2015 | 48.16 | 48.76 | 48.12 | 48.52 | 6,480,982 | +0.41(+0.84%) |
Jun 17, 2015 | 47.51 | 48.30 | 47.44 | 48.11 | 6,393,784 | +0.82(+1.73%) |
Jun 16, 2015 | 47.21 | 47.56 | 47.21 | 47.29 | 4,229,812 | -0.08(-0.17%) |
Jun 15, 2015 | 47.59 | 47.59 | 47.26 | 47.37 | 4,860,731 | -0.43(-0.91%) |
Jun 12, 2015 | 47.24 | 48.01 | 47.12 | 47.81 | 8,179,311 | +0.47(+1.00%) |
Jun 11, 2015 | 47.47 | 47.51 | 47.02 | 47.33 | 4,212,462 | +0.26(+0.55%) |
Jun 10, 2015 | 47.32 | 47.55 | 46.90 | 47.07 | 6,738,519 | -0.16(-0.33%) |
Jun 09, 2015 | 47.24 | 47.76 | 46.98 | 47.23 | 8,291,618 | +0.11(+0.23%) |
Jun 08, 2015 | 47.37 | 47.72 | 46.90 | 47.12 | 5,782,902 | -0.19(-0.40%) |
Jun 05, 2015 | 47.30 | 47.52 | 47.00 | 47.31 | 6,004,400 | +0.01(+0.01%) |
Jun 04, 2015 | 46.96 | 47.76 | 46.82 | 47.30 | 6,294,879 | -0.30(-0.63%) |
Jun 03, 2015 | 47.00 | 47.82 | 46.70 | 47.61 | 8,859,001 | +0.81(+1.74%) |
Jun 02, 2015 | 45.62 | 47.48 | 45.43 | 46.79 | 17,202,260 | +1.15(+2.51%) |