Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.04 | 40.14 | 39.51 | 39.85 | 4,889,540 | -0.45(-1.11%) |
Aug 28, 2015 | 40.26 | 40.65 | 39.69 | 40.30 | 2,868,859 | -0.01(-0.02%) |
Aug 27, 2015 | 40.06 | 40.32 | 39.72 | 40.30 | 3,963,315 | +0.66(+1.67%) |
Aug 26, 2015 | 39.29 | 39.79 | 38.75 | 39.64 | 6,005,113 | +0.73(+1.87%) |
Aug 25, 2015 | 40.38 | 40.85 | 38.90 | 38.92 | 6,777,422 | -1.33(-3.30%) |
Aug 24, 2015 | 40.58 | 41.67 | 38.39 | 40.24 | 7,711,755 | -1.81(-4.29%) |
Aug 21, 2015 | 42.55 | 42.84 | 42.00 | 42.05 | 5,360,141 | -0.79(-1.85%) |
Aug 20, 2015 | 42.88 | 43.44 | 42.66 | 42.84 | 2,528,773 | -0.32(-0.73%) |
Aug 19, 2015 | 42.58 | 43.28 | 42.44 | 43.16 | 3,515,856 | +0.39(+0.91%) |
Aug 18, 2015 | 42.72 | 42.84 | 42.54 | 42.77 | 2,663,258 | -0.06(-0.14%) |
Aug 17, 2015 | 42.71 | 43.06 | 42.56 | 42.83 | 2,989,495 | +0.11(+0.26%) |
Aug 14, 2015 | 42.26 | 42.73 | 41.90 | 42.72 | 2,634,262 | +0.48(+1.13%) |
Aug 13, 2015 | 42.08 | 42.38 | 41.75 | 42.24 | 2,571,291 | -0.01(-0.03%) |
Aug 12, 2015 | 41.73 | 42.40 | 41.54 | 42.26 | 3,349,337 | +0.53(+1.27%) |
Aug 11, 2015 | 41.62 | 42.12 | 41.44 | 41.73 | 3,247,007 | +0.10(+0.25%) |
Aug 10, 2015 | 41.70 | 41.89 | 41.50 | 41.62 | 3,421,678 | -0.04(-0.11%) |
Aug 07, 2015 | 41.21 | 41.90 | 40.94 | 41.67 | 2,777,153 | +0.37(+0.91%) |
Aug 06, 2015 | 41.13 | 41.34 | 40.62 | 41.29 | 3,004,817 | +0.10(+0.25%) |
Aug 05, 2015 | 41.15 | 41.34 | 40.89 | 41.19 | 3,170,267 | +0.19(+0.46%) |
Aug 04, 2015 | 41.47 | 41.55 | 40.92 | 41.00 | 3,026,793 | -0.49(-1.17%) |
Aug 03, 2015 | 41.29 | 41.63 | 41.19 | 41.49 | 3,381,293 | +0.36(+0.87%) |
Jul 31, 2015 | 41.29 | 41.61 | 41.07 | 41.13 | 3,320,696 | +0.18(+0.44%) |
Jul 30, 2015 | 40.47 | 41.16 | 40.41 | 40.95 | 2,742,434 | +0.28(+0.68%) |
Jul 29, 2015 | 40.54 | 40.72 | 40.27 | 40.68 | 3,434,333 | +0.04(+0.09%) |
Jul 28, 2015 | 40.46 | 40.74 | 40.37 | 40.64 | 3,695,453 | +0.11(+0.27%) |
Jul 27, 2015 | 39.74 | 40.74 | 39.72 | 40.53 | 3,836,863 | +0.83(+2.09%) |
Jul 24, 2015 | 39.64 | 39.83 | 39.39 | 39.70 | 4,161,167 | +0.01(+0.02%) |
Jul 23, 2015 | 40.23 | 40.23 | 39.42 | 39.69 | 4,860,606 | -0.45(-1.12%) |
Jul 22, 2015 | 39.97 | 40.39 | 39.91 | 40.14 | 4,382,350 | +0.23(+0.58%) |
Jul 21, 2015 | 40.36 | 40.41 | 39.74 | 39.91 | 3,027,450 | -0.47(-1.17%) |
Jul 20, 2015 | 40.41 | 40.50 | 40.03 | 40.38 | 3,778,613 | -0.13(-0.32%) |
Jul 17, 2015 | 40.80 | 40.98 | 40.51 | 40.52 | 3,884,431 | -0.47(-1.14%) |
Jul 16, 2015 | 40.52 | 41.04 | 40.44 | 40.98 | 3,434,455 | +0.49(+1.22%) |
Jul 15, 2015 | 40.14 | 40.49 | 39.98 | 40.49 | 3,326,525 | +0.36(+0.89%) |
Jul 14, 2015 | 40.28 | 40.48 | 39.98 | 40.13 | 2,654,358 | -0.11(-0.27%) |
Jul 13, 2015 | 40.48 | 40.65 | 39.90 | 40.24 | 3,046,953 | -0.16(-0.40%) |
Jul 10, 2015 | 40.32 | 40.71 | 40.17 | 40.40 | 3,859,637 | +0.03(+0.07%) |
Jul 09, 2015 | 40.79 | 40.96 | 40.16 | 40.37 | 4,592,821 | -0.37(-0.91%) |
Jul 08, 2015 | 40.57 | 40.99 | 40.57 | 40.74 | 4,090,736 | -0.04(-0.09%) |
Jul 07, 2015 | 39.85 | 41.08 | 39.80 | 40.78 | 6,116,343 | +1.13(+2.84%) |
Jul 06, 2015 | 39.33 | 39.66 | 39.28 | 39.65 | 4,492,675 | +0.22(+0.55%) |
Jul 02, 2015 | 38.92 | 39.43 | 39.43 | 39.43 | 2,922,876 | +0.68(+1.76%) |
Jul 01, 2015 | 38.54 | 38.81 | 38.36 | 38.75 | 3,664,384 | +0.23(+0.60%) |
Jun 30, 2015 | 38.50 | 38.72 | 38.36 | 38.52 | 4,454,986 | +0.12(+0.32%) |
Jun 29, 2015 | 38.49 | 39.02 | 38.37 | 38.39 | 3,257,038 | -0.08(-0.21%) |
Jun 26, 2015 | 38.24 | 38.57 | 38.04 | 38.47 | 3,017,621 | +0.21(+0.55%) |
Jun 25, 2015 | 38.52 | 38.68 | 38.26 | 38.26 | 2,695,337 | -0.25(-0.64%) |
Jun 24, 2015 | 38.81 | 38.94 | 38.48 | 38.51 | 3,941,595 | -0.28(-0.71%) |
Jun 23, 2015 | 39.42 | 39.48 | 38.74 | 38.78 | 3,528,744 | -0.65(-1.66%) |
Jun 22, 2015 | 39.69 | 39.69 | 39.34 | 39.44 | 2,156,738 | -0.17(-0.42%) |
Jun 19, 2015 | 39.89 | 39.95 | 39.59 | 39.61 | 3,616,190 | -0.26(-0.66%) |
Jun 18, 2015 | 39.34 | 39.98 | 39.34 | 39.87 | 2,846,542 | +0.56(+1.42%) |
Jun 17, 2015 | 39.02 | 39.37 | 38.86 | 39.31 | 2,795,268 | +0.24(+0.61%) |
Jun 16, 2015 | 38.94 | 39.15 | 38.78 | 39.07 | 3,676,441 | +0.06(+0.15%) |
Jun 15, 2015 | 39.12 | 39.23 | 38.95 | 39.01 | 2,495,962 | -0.20(-0.52%) |
Jun 12, 2015 | 39.32 | 39.43 | 39.16 | 39.21 | 2,591,446 | -0.28(-0.70%) |
Jun 11, 2015 | 39.53 | 39.64 | 39.35 | 39.49 | 3,432,608 | +0.31(+0.78%) |
Jun 10, 2015 | 39.64 | 39.85 | 39.17 | 39.18 | 4,156,675 | +0.31(+0.80%) |
Jun 09, 2015 | 38.83 | 39.21 | 38.87 | 38.87 | 3,936,240 | +0.00(+0.00%) |
Jun 08, 2015 | 38.91 | 38.97 | 38.68 | 38.87 | 3,839,315 | +0.01(+0.04%) |
Jun 05, 2015 | 39.10 | 39.48 | 38.68 | 38.86 | 4,668,160 | -0.62(-1.57%) |
Jun 04, 2015 | 39.37 | 39.74 | 39.35 | 39.48 | 4,490,935 | -0.07(-0.17%) |
Jun 03, 2015 | 40.06 | 40.18 | 39.34 | 39.54 | 3,653,038 | -0.57(-1.43%) |
Jun 02, 2015 | 40.45 | 40.48 | 39.86 | 40.12 | 3,055,063 | -0.61(-1.50%) |