Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.28 | 39.49 | 39.11 | 39.27 | 7,374,619 | -0.14(-0.37%) |
Aug 28, 2015 | 39.24 | 39.51 | 39.19 | 39.42 | 7,039,446 | -0.14(-0.37%) |
Aug 27, 2015 | 39.32 | 39.62 | 39.19 | 39.56 | 9,288,954 | +0.41(+1.05%) |
Aug 26, 2015 | 39.32 | 39.33 | 38.30 | 39.15 | 12,908,451 | +0.66(+1.70%) |
Aug 25, 2015 | 39.74 | 39.88 | 38.37 | 38.49 | 22,898,784 | +0.25(+0.66%) |
Aug 24, 2015 | 38.04 | 39.16 | 37.53 | 38.24 | 25,309,436 | -1.03(-2.62%) |
Aug 21, 2015 | 40.12 | 40.21 | 39.21 | 39.27 | 10,746,272 | -0.88(-2.18%) |
Aug 20, 2015 | 40.79 | 40.79 | 40.13 | 40.15 | 7,304,994 | -0.91(-2.23%) |
Aug 19, 2015 | 41.07 | 41.24 | 40.78 | 41.06 | 9,308,713 | -0.40(-0.96%) |
Aug 18, 2015 | 41.56 | 41.61 | 41.39 | 41.46 | 2,967,582 | -0.22(-0.53%) |
Aug 17, 2015 | 41.43 | 41.69 | 41.32 | 41.68 | 3,935,372 | -0.17(-0.40%) |
Aug 14, 2015 | 41.66 | 41.86 | 41.57 | 41.85 | 4,637,137 | +0.09(+0.22%) |
Aug 13, 2015 | 41.81 | 41.88 | 41.66 | 41.75 | 5,919,465 | -0.12(-0.29%) |
Aug 12, 2015 | 41.59 | 41.88 | 41.34 | 41.88 | 7,299,340 | -0.26(-0.61%) |
Aug 11, 2015 | 42.26 | 42.33 | 41.99 | 42.14 | 4,808,108 | -0.55(-1.29%) |
Aug 10, 2015 | 42.22 | 42.71 | 42.21 | 42.68 | 4,690,787 | +0.46(+1.08%) |
Aug 07, 2015 | 42.01 | 42.24 | 41.96 | 42.23 | 8,214,017 | -0.14(-0.34%) |
Aug 06, 2015 | 42.45 | 42.49 | 42.22 | 42.37 | 6,469,052 | -0.08(-0.18%) |
Aug 05, 2015 | 42.46 | 42.57 | 42.35 | 42.45 | 7,679,316 | +0.28(+0.67%) |
Aug 04, 2015 | 42.30 | 42.34 | 42.07 | 42.17 | 6,162,006 | -0.08(-0.18%) |
Aug 03, 2015 | 42.36 | 42.43 | 42.06 | 42.24 | 8,507,708 | +0.01(+0.02%) |
Jul 31, 2015 | 42.36 | 42.42 | 42.14 | 42.23 | 6,349,048 | +0.26(+0.62%) |
Jul 30, 2015 | 41.89 | 41.99 | 41.64 | 41.98 | 6,840,406 | -0.02(-0.04%) |
Jul 29, 2015 | 41.86 | 42.20 | 41.83 | 41.99 | 6,877,211 | +0.11(+0.27%) |
Jul 28, 2015 | 41.65 | 41.91 | 41.43 | 41.88 | 8,431,198 | +0.55(+1.33%) |
Jul 27, 2015 | 41.57 | 41.65 | 41.26 | 41.33 | 6,271,994 | -0.32(-0.77%) |
Jul 24, 2015 | 42.04 | 42.07 | 41.60 | 41.65 | 4,389,284 | -0.47(-1.12%) |
Jul 23, 2015 | 42.36 | 42.37 | 42.06 | 42.12 | 2,651,374 | -0.14(-0.32%) |
Jul 22, 2015 | 42.17 | 42.27 | 42.12 | 42.26 | 3,226,379 | -0.30(-0.72%) |
Jul 21, 2015 | 42.60 | 42.65 | 42.48 | 42.56 | 2,074,386 | -0.14(-0.34%) |
Jul 20, 2015 | 42.75 | 42.79 | 42.59 | 42.71 | 2,494,168 | +0.11(+0.27%) |
Jul 17, 2015 | 42.64 | 42.68 | 42.51 | 42.59 | 3,594,269 | -0.12(-0.29%) |
Jul 16, 2015 | 42.76 | 42.84 | 42.68 | 42.72 | 4,888,520 | +0.37(+0.88%) |
Jul 15, 2015 | 42.44 | 42.49 | 42.16 | 42.34 | 5,298,178 | -0.20(-0.47%) |
Jul 14, 2015 | 42.35 | 42.56 | 42.27 | 42.54 | 11,431,198 | +0.36(+0.85%) |
Jul 13, 2015 | 42.24 | 42.30 | 42.09 | 42.18 | 10,495,957 | +0.02(+0.04%) |
Jul 10, 2015 | 42.03 | 42.20 | 41.86 | 42.17 | 9,780,186 | +1.68(+4.16%) |
Jul 09, 2015 | 40.75 | 40.82 | 40.41 | 40.48 | 7,186,762 | +0.70(+1.76%) |
Jul 08, 2015 | 39.96 | 40.02 | 39.69 | 39.78 | 6,860,566 | -0.58(-1.44%) |
Jul 07, 2015 | 39.99 | 40.48 | 39.39 | 40.36 | 8,556,975 | -0.04(-0.09%) |
Jul 06, 2015 | 40.43 | 40.81 | 40.25 | 40.40 | 11,425,484 | -0.96(-2.32%) |
Jul 02, 2015 | 41.50 | 41.36 | 41.36 | 41.36 | 3,533,320 | +0.02(+0.06%) |
Jul 01, 2015 | 41.66 | 41.71 | 41.17 | 41.34 | 8,033,614 | +0.20(+0.48%) |
Jun 30, 2015 | 41.66 | 41.89 | 40.87 | 41.14 | 11,936,903 | -0.24(-0.59%) |
Jun 29, 2015 | 41.92 | 42.12 | 41.32 | 41.38 | 15,930,371 | -1.50(-3.50%) |
Jun 26, 2015 | 42.94 | 43.08 | 42.69 | 42.88 | 10,236,157 | +0.09(+0.21%) |
Jun 25, 2015 | 42.95 | 43.04 | 42.77 | 42.79 | 4,946,914 | -0.02(-0.04%) |
Jun 24, 2015 | 42.98 | 43.11 | 42.78 | 42.81 | 8,932,698 | -0.35(-0.82%) |
Jun 23, 2015 | 43.20 | 43.29 | 43.11 | 43.16 | 3,937,224 | -0.06(-0.14%) |
Jun 22, 2015 | 43.17 | 43.52 | 43.09 | 43.22 | 6,447,880 | +0.98(+2.33%) |
Jun 19, 2015 | 42.37 | 42.42 | 42.19 | 42.24 | 4,775,632 | -0.19(-0.44%) |
Jun 18, 2015 | 42.09 | 42.87 | 42.05 | 42.42 | 10,559,440 | +0.53(+1.25%) |
Jun 17, 2015 | 41.96 | 42.00 | 41.49 | 41.90 | 6,135,138 | -0.05(-0.11%) |
Jun 16, 2015 | 41.73 | 42.00 | 41.67 | 41.94 | 2,626,705 | +0.03(+0.07%) |
Jun 15, 2015 | 41.64 | 41.96 | 41.61 | 41.91 | 5,223,090 | -0.44(-1.05%) |
Jun 12, 2015 | 42.24 | 42.57 | 42.06 | 42.36 | 4,307,019 | -0.44(-1.02%) |
Jun 11, 2015 | 42.86 | 42.96 | 42.54 | 42.79 | 5,561,054 | +0.08(+0.19%) |
Jun 10, 2015 | 42.37 | 42.83 | 42.25 | 42.71 | 10,127,416 | +1.03(+2.47%) |
Jun 09, 2015 | 41.74 | 41.85 | 41.44 | 41.68 | 6,118,293 | -0.16(-0.38%) |
Jun 08, 2015 | 41.85 | 41.89 | 41.67 | 41.84 | 4,730,413 | -0.02(-0.05%) |
Jun 05, 2015 | 41.76 | 41.98 | 41.55 | 41.86 | 4,962,880 | -0.59(-1.38%) |
Jun 04, 2015 | 42.74 | 43.14 | 42.33 | 42.45 | 4,926,473 | -0.53(-1.24%) |
Jun 03, 2015 | 42.92 | 43.20 | 42.87 | 42.98 | 5,911,542 | +0.34(+0.79%) |
Jun 02, 2015 | 42.60 | 42.87 | 42.47 | 42.64 | 4,172,349 | +0.38(+0.89%) |