Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.81 | 40.31 | 38.95 | 40.04 | 1,621,344 | -0.08(-0.20%) |
Aug 28, 2015 | 39.80 | 41.25 | 39.65 | 40.12 | 1,649,540 | +0.15(+0.38%) |
Aug 27, 2015 | 38.73 | 40.91 | 38.61 | 39.96 | 2,320,093 | +1.82(+4.78%) |
Aug 26, 2015 | 38.58 | 38.66 | 37.47 | 38.14 | 3,605,383 | +0.24(+0.63%) |
Aug 25, 2015 | 40.39 | 40.49 | 37.88 | 37.90 | 1,455,928 | -1.36(-3.47%) |
Aug 24, 2015 | 39.20 | 40.58 | 37.54 | 39.27 | 2,371,069 | -2.19(-5.28%) |
Aug 21, 2015 | 43.24 | 43.26 | 41.33 | 41.45 | 1,559,747 | -2.22(-5.09%) |
Aug 20, 2015 | 43.76 | 44.22 | 43.40 | 43.68 | 938,738 | -0.50(-1.12%) |
Aug 19, 2015 | 45.01 | 45.38 | 43.76 | 44.17 | 1,069,319 | -1.09(-2.41%) |
Aug 18, 2015 | 45.71 | 45.81 | 45.15 | 45.26 | 911,731 | -0.58(-1.27%) |
Aug 17, 2015 | 45.00 | 46.00 | 44.68 | 45.84 | 1,348,427 | +0.58(+1.29%) |
Aug 14, 2015 | 44.68 | 45.41 | 44.53 | 45.26 | 678,342 | +0.61(+1.37%) |
Aug 13, 2015 | 45.20 | 45.45 | 44.38 | 44.65 | 1,091,730 | -0.62(-1.37%) |
Aug 12, 2015 | 45.56 | 45.90 | 44.53 | 45.27 | 1,107,057 | -0.78(-1.69%) |
Aug 11, 2015 | 46.03 | 46.15 | 45.53 | 46.05 | 888,196 | -0.61(-1.31%) |
Aug 10, 2015 | 45.38 | 46.70 | 45.30 | 46.66 | 958,891 | +1.28(+2.83%) |
Aug 07, 2015 | 45.99 | 46.96 | 45.21 | 45.38 | 1,079,455 | -0.47(-1.02%) |
Aug 06, 2015 | 47.54 | 47.54 | 43.88 | 45.84 | 4,363,538 | -1.32(-2.80%) |
Aug 05, 2015 | 48.03 | 48.04 | 46.52 | 47.16 | 1,676,704 | -0.33(-0.69%) |
Aug 04, 2015 | 47.30 | 48.01 | 47.20 | 47.49 | 1,112,317 | +0.30(+0.64%) |
Aug 03, 2015 | 47.91 | 48.09 | 46.93 | 47.19 | 1,004,979 | -0.81(-1.68%) |
Jul 31, 2015 | 47.67 | 48.54 | 47.24 | 48.00 | 2,416,720 | +0.71(+1.50%) |
Jul 30, 2015 | 46.00 | 47.41 | 45.61 | 47.29 | 2,067,341 | +1.32(+2.87%) |
Jul 29, 2015 | 45.09 | 46.06 | 44.76 | 45.97 | 1,294,703 | +1.00(+2.23%) |
Jul 28, 2015 | 44.19 | 45.14 | 43.91 | 44.97 | 1,009,345 | +0.86(+1.95%) |
Jul 27, 2015 | 43.76 | 44.37 | 43.42 | 44.11 | 952,146 | +0.00(+0.00%) |
Jul 24, 2015 | 45.35 | 45.44 | 43.75 | 44.11 | 904,224 | -1.34(-2.94%) |
Jul 23, 2015 | 45.91 | 46.12 | 45.42 | 45.45 | 783,982 | -0.35(-0.75%) |
Jul 22, 2015 | 46.04 | 46.23 | 45.60 | 45.79 | 669,984 | -0.34(-0.73%) |
Jul 21, 2015 | 46.74 | 47.26 | 46.02 | 46.13 | 629,419 | -0.58(-1.25%) |
Jul 20, 2015 | 46.84 | 47.04 | 46.42 | 46.71 | 914,516 | -0.23(-0.49%) |
Jul 17, 2015 | 48.02 | 48.02 | 46.91 | 46.94 | 754,291 | -1.25(-2.59%) |
Jul 16, 2015 | 48.10 | 48.42 | 47.48 | 48.19 | 1,103,781 | +0.13(+0.28%) |
Jul 15, 2015 | 48.90 | 48.96 | 47.86 | 48.06 | 645,859 | -0.94(-1.92%) |
Jul 14, 2015 | 48.94 | 49.07 | 48.55 | 49.00 | 781,662 | -0.04(-0.09%) |
Jul 13, 2015 | 48.11 | 49.28 | 47.99 | 49.04 | 992,525 | +1.22(+2.56%) |
Jul 10, 2015 | 47.98 | 48.18 | 47.66 | 47.82 | 596,958 | +0.50(+1.05%) |
Jul 09, 2015 | 47.72 | 47.96 | 47.31 | 47.32 | 1,037,228 | +0.33(+0.70%) |
Jul 08, 2015 | 47.70 | 48.02 | 46.90 | 47.00 | 1,114,115 | -1.05(-2.18%) |
Jul 07, 2015 | 48.01 | 48.21 | 46.91 | 48.04 | 1,233,240 | +0.00(+0.00%) |
Jul 06, 2015 | 48.05 | 48.62 | 47.82 | 48.04 | 1,409,065 | -0.69(-1.42%) |
Jul 02, 2015 | 48.30 | 48.73 | 48.73 | 48.73 | 1,651,061 | +0.50(+1.05%) |
Jul 01, 2015 | 49.11 | 49.44 | 47.66 | 48.23 | 2,113,813 | -0.72(-1.47%) |
Jun 30, 2015 | 50.23 | 50.33 | 48.63 | 48.94 | 1,370,833 | -0.86(-1.72%) |
Jun 29, 2015 | 51.96 | 52.25 | 49.69 | 49.80 | 1,464,430 | -2.53(-4.84%) |
Jun 26, 2015 | 51.85 | 52.42 | 51.62 | 52.34 | 1,781,569 | +0.73(+1.42%) |
Jun 25, 2015 | 51.23 | 51.78 | 51.07 | 51.60 | 910,071 | +0.56(+1.09%) |
Jun 24, 2015 | 52.38 | 52.50 | 51.03 | 51.04 | 995,067 | -1.17(-2.24%) |
Jun 23, 2015 | 52.35 | 52.43 | 51.72 | 52.21 | 552,443 | -0.04(-0.08%) |
Jun 22, 2015 | 52.11 | 52.33 | 51.73 | 52.26 | 733,234 | +0.36(+0.70%) |
Jun 19, 2015 | 52.78 | 52.81 | 51.84 | 51.89 | 1,037,112 | -0.92(-1.74%) |
Jun 18, 2015 | 51.84 | 52.87 | 51.57 | 52.81 | 1,438,788 | +1.05(+2.04%) |
Jun 17, 2015 | 51.73 | 52.17 | 51.22 | 51.76 | 909,075 | +0.42(+0.81%) |
Jun 16, 2015 | 51.29 | 51.73 | 51.04 | 51.34 | 1,125,948 | +0.05(+0.10%) |
Jun 15, 2015 | 52.72 | 52.72 | 50.95 | 51.29 | 1,361,847 | -1.65(-3.11%) |
Jun 12, 2015 | 54.07 | 54.07 | 52.76 | 52.94 | 968,476 | -1.23(-2.27%) |
Jun 11, 2015 | 54.03 | 54.36 | 53.93 | 54.17 | 681,191 | +0.26(+0.47%) |
Jun 10, 2015 | 53.83 | 54.13 | 53.50 | 53.91 | 860,762 | +0.50(+0.94%) |
Jun 09, 2015 | 53.53 | 53.87 | 53.30 | 53.41 | 567,526 | -0.08(-0.15%) |
Jun 08, 2015 | 53.91 | 54.21 | 53.44 | 53.49 | 734,435 | -0.39(-0.72%) |
Jun 05, 2015 | 53.80 | 54.08 | 53.37 | 53.88 | 781,560 | -0.12(-0.23%) |
Jun 04, 2015 | 53.81 | 54.38 | 53.65 | 54.00 | 1,248,754 | -0.16(-0.29%) |
Jun 03, 2015 | 53.68 | 54.60 | 53.65 | 54.16 | 700,959 | +0.70(+1.30%) |
Jun 02, 2015 | 52.74 | 53.64 | 52.68 | 53.46 | 953,714 | +0.71(+1.35%) |