Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.98 | 38.51 | 36.64 | 38.32 | 6,991,562 | +0.62(+1.63%) |
Aug 28, 2015 | 36.89 | 38.52 | 36.88 | 37.71 | 6,417,459 | +0.26(+0.70%) |
Aug 27, 2015 | 36.18 | 37.51 | 36.18 | 37.44 | 9,525,909 | +2.11(+5.97%) |
Aug 26, 2015 | 35.12 | 36.07 | 34.05 | 35.33 | 12,501,328 | +1.52(+4.50%) |
Aug 25, 2015 | 34.98 | 35.14 | 33.74 | 33.81 | 9,842,433 | +0.09(+0.27%) |
Aug 24, 2015 | 31.79 | 34.80 | 31.27 | 33.72 | 14,855,357 | +0.04(+0.11%) |
Aug 21, 2015 | 34.55 | 35.17 | 33.67 | 33.69 | 8,766,814 | -1.10(-3.15%) |
Aug 20, 2015 | 35.31 | 35.78 | 34.77 | 34.78 | 7,294,188 | -0.61(-1.71%) |
Aug 19, 2015 | 35.61 | 35.96 | 35.30 | 35.39 | 7,037,499 | -0.58(-1.61%) |
Aug 18, 2015 | 35.70 | 36.23 | 35.69 | 35.97 | 4,941,611 | +0.20(+0.56%) |
Aug 17, 2015 | 35.76 | 36.05 | 35.49 | 35.77 | 5,931,652 | -0.04(-0.10%) |
Aug 14, 2015 | 35.95 | 36.40 | 35.53 | 35.80 | 6,268,582 | -0.25(-0.70%) |
Aug 13, 2015 | 36.69 | 36.82 | 35.80 | 36.06 | 8,160,291 | -1.05(-2.83%) |
Aug 12, 2015 | 36.66 | 37.32 | 36.31 | 37.11 | 6,545,231 | +0.45(+1.24%) |
Aug 11, 2015 | 36.28 | 36.68 | 35.90 | 36.66 | 7,300,745 | -0.37(-1.00%) |
Aug 10, 2015 | 35.97 | 37.14 | 35.92 | 37.03 | 10,047,976 | +1.06(+2.94%) |
Aug 07, 2015 | 36.63 | 36.89 | 35.85 | 35.97 | 8,716,917 | -0.79(-2.14%) |
Aug 06, 2015 | 36.44 | 37.06 | 36.08 | 36.75 | 11,861,055 | +0.20(+0.54%) |
Aug 05, 2015 | 37.07 | 37.43 | 36.27 | 36.56 | 6,851,202 | -0.24(-0.66%) |
Aug 04, 2015 | 37.53 | 37.71 | 36.67 | 36.80 | 6,630,023 | -0.29(-0.78%) |
Aug 03, 2015 | 37.79 | 38.20 | 37.00 | 37.09 | 6,065,470 | -1.05(-2.75%) |
Jul 31, 2015 | 39.03 | 39.33 | 37.90 | 38.14 | 5,487,123 | -1.14(-2.90%) |
Jul 30, 2015 | 39.72 | 39.94 | 38.98 | 39.28 | 4,016,892 | -0.45(-1.14%) |
Jul 29, 2015 | 38.61 | 39.88 | 38.59 | 39.73 | 5,854,051 | +0.87(+2.24%) |
Jul 28, 2015 | 38.07 | 38.92 | 36.49 | 38.86 | 7,536,177 | +1.16(+3.07%) |
Jul 27, 2015 | 37.70 | 38.43 | 37.33 | 37.71 | 7,170,233 | -0.52(-1.35%) |
Jul 24, 2015 | 38.90 | 39.19 | 38.08 | 38.22 | 5,238,647 | -0.63(-1.63%) |
Jul 23, 2015 | 38.37 | 39.02 | 37.69 | 38.86 | 5,631,741 | +0.91(+2.41%) |
Jul 22, 2015 | 38.97 | 39.08 | 37.80 | 37.94 | 8,736,329 | -1.38(-3.50%) |
Jul 21, 2015 | 39.24 | 40.17 | 39.20 | 39.32 | 4,083,624 | +0.27(+0.70%) |
Jul 20, 2015 | 38.98 | 39.23 | 38.48 | 39.05 | 5,657,443 | +0.11(+0.28%) |
Jul 17, 2015 | 38.57 | 39.16 | 38.56 | 38.94 | 7,984,939 | -0.43(-1.10%) |
Jul 16, 2015 | 39.90 | 40.08 | 39.27 | 39.37 | 4,460,427 | -0.21(-0.53%) |
Jul 15, 2015 | 40.96 | 41.13 | 39.56 | 39.58 | 5,877,506 | -1.63(-3.95%) |
Jul 14, 2015 | 41.31 | 42.11 | 41.06 | 41.21 | 4,879,224 | -0.16(-0.39%) |
Jul 13, 2015 | 40.93 | 41.71 | 40.58 | 41.37 | 5,056,403 | +0.64(+1.58%) |
Jul 10, 2015 | 40.74 | 41.10 | 40.51 | 40.73 | 4,508,365 | +0.37(+0.92%) |
Jul 09, 2015 | 40.51 | 40.73 | 40.22 | 40.36 | 7,752,371 | +0.38(+0.95%) |
Jul 08, 2015 | 40.48 | 41.08 | 39.97 | 39.98 | 5,187,173 | -0.91(-2.24%) |
Jul 07, 2015 | 40.67 | 41.19 | 39.70 | 40.89 | 8,467,287 | +0.10(+0.24%) |
Jul 06, 2015 | 42.05 | 42.34 | 40.66 | 40.79 | 9,370,361 | -2.14(-4.98%) |
Jul 02, 2015 | 42.66 | 42.93 | 42.93 | 42.93 | 4,839,865 | +0.43(+1.00%) |
Jul 01, 2015 | 43.69 | 43.88 | 42.30 | 42.50 | 7,753,213 | -1.20(-2.75%) |
Jun 30, 2015 | 44.30 | 44.31 | 43.10 | 43.71 | 5,213,274 | -0.26(-0.60%) |
Jun 29, 2015 | 44.49 | 44.77 | 43.95 | 43.97 | 6,987,553 | -0.76(-1.70%) |
Jun 26, 2015 | 44.19 | 44.80 | 43.82 | 44.73 | 9,081,521 | +0.40(+0.90%) |
Jun 25, 2015 | 44.48 | 44.72 | 44.25 | 44.33 | 4,130,515 | -0.29(-0.65%) |
Jun 24, 2015 | 44.19 | 45.12 | 44.19 | 44.62 | 4,230,610 | +0.22(+0.49%) |
Jun 23, 2015 | 44.52 | 44.56 | 43.84 | 44.40 | 6,650,992 | -0.10(-0.22%) |
Jun 22, 2015 | 44.66 | 44.74 | 44.21 | 44.50 | 3,749,959 | -0.05(-0.12%) |
Jun 19, 2015 | 44.11 | 44.99 | 44.10 | 44.56 | 8,432,554 | +0.12(+0.26%) |
Jun 18, 2015 | 44.38 | 44.84 | 43.98 | 44.44 | 5,742,259 | +0.18(+0.41%) |
Jun 17, 2015 | 44.46 | 44.74 | 44.09 | 44.26 | 4,973,721 | +0.14(+0.33%) |
Jun 16, 2015 | 43.58 | 44.21 | 43.58 | 44.12 | 3,147,772 | +0.34(+0.79%) |
Jun 15, 2015 | 43.25 | 43.88 | 42.97 | 43.77 | 5,306,502 | +0.05(+0.10%) |
Jun 12, 2015 | 43.70 | 44.09 | 43.55 | 43.73 | 2,528,416 | -0.26(-0.60%) |
Jun 11, 2015 | 44.47 | 44.47 | 43.69 | 43.99 | 3,279,610 | -0.55(-1.24%) |
Jun 10, 2015 | 43.47 | 44.63 | 43.31 | 44.54 | 4,907,092 | +1.59(+3.71%) |
Jun 09, 2015 | 44.33 | 44.52 | 42.94 | 42.95 | 5,809,017 | -0.95(-2.17%) |
Jun 08, 2015 | 43.66 | 44.42 | 43.57 | 43.90 | 3,262,682 | +0.07(+0.16%) |
Jun 05, 2015 | 43.49 | 44.58 | 43.41 | 43.83 | 3,377,529 | +0.22(+0.51%) |
Jun 04, 2015 | 44.20 | 44.32 | 43.57 | 43.60 | 3,748,223 | -0.92(-2.07%) |
Jun 03, 2015 | 44.97 | 45.46 | 44.38 | 44.53 | 3,036,067 | -0.48(-1.08%) |
Jun 02, 2015 | 44.43 | 45.37 | 44.34 | 45.01 | 3,918,065 | +1.00(+2.28%) |