Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.42 | 40.16 | 38.73 | 39.78 | 2,437,523 | +0.06(+0.14%) |
Aug 28, 2015 | 39.16 | 40.46 | 38.90 | 39.72 | 3,007,548 | +0.39(+0.99%) |
Aug 27, 2015 | 38.73 | 39.77 | 38.41 | 39.33 | 5,063,696 | +1.33(+3.51%) |
Aug 26, 2015 | 37.24 | 38.03 | 36.49 | 38.00 | 2,931,457 | +1.62(+4.44%) |
Aug 25, 2015 | 37.77 | 37.95 | 36.38 | 36.38 | 2,989,448 | +0.13(+0.35%) |
Aug 24, 2015 | 36.06 | 38.16 | 35.90 | 36.26 | 3,636,173 | -1.70(-4.47%) |
Aug 21, 2015 | 37.81 | 38.67 | 37.42 | 37.95 | 2,564,579 | +0.02(+0.05%) |
Aug 20, 2015 | 38.49 | 38.86 | 37.93 | 37.93 | 1,772,648 | -0.62(-1.60%) |
Aug 19, 2015 | 39.29 | 39.55 | 38.08 | 38.55 | 2,086,493 | -1.13(-2.86%) |
Aug 18, 2015 | 39.73 | 40.33 | 39.32 | 39.69 | 1,826,955 | -0.42(-1.06%) |
Aug 17, 2015 | 39.54 | 40.31 | 39.22 | 40.11 | 1,224,590 | +0.12(+0.29%) |
Aug 14, 2015 | 40.03 | 40.60 | 39.77 | 39.99 | 1,625,396 | -0.06(-0.15%) |
Aug 13, 2015 | 39.81 | 40.49 | 39.33 | 40.05 | 2,195,647 | -0.16(-0.41%) |
Aug 12, 2015 | 38.87 | 40.24 | 38.54 | 40.22 | 2,471,446 | +1.33(+3.42%) |
Aug 11, 2015 | 38.27 | 39.09 | 37.54 | 38.89 | 2,388,579 | -0.30(-0.76%) |
Aug 10, 2015 | 38.22 | 39.25 | 38.10 | 39.18 | 1,805,053 | +1.23(+3.24%) |
Aug 07, 2015 | 38.53 | 39.09 | 37.81 | 37.95 | 2,497,163 | -0.78(-2.02%) |
Aug 06, 2015 | 37.73 | 39.03 | 37.36 | 38.73 | 2,832,657 | +0.70(+1.84%) |
Aug 05, 2015 | 38.69 | 39.27 | 37.96 | 38.03 | 2,690,596 | -0.13(-0.33%) |
Aug 04, 2015 | 38.60 | 38.63 | 37.85 | 38.16 | 2,934,606 | -0.12(-0.32%) |
Aug 03, 2015 | 38.80 | 39.23 | 38.19 | 38.29 | 3,678,076 | -0.98(-2.50%) |
Jul 31, 2015 | 39.26 | 39.98 | 39.19 | 39.27 | 2,315,292 | -0.29(-0.74%) |
Jul 30, 2015 | 39.50 | 39.85 | 39.03 | 39.56 | 2,880,249 | -0.17(-0.44%) |
Jul 29, 2015 | 39.62 | 40.24 | 39.22 | 39.73 | 3,146,541 | +0.03(+0.08%) |
Jul 28, 2015 | 38.96 | 40.16 | 38.39 | 39.70 | 4,396,300 | +1.00(+2.57%) |
Jul 27, 2015 | 37.51 | 39.74 | 37.07 | 38.70 | 6,094,114 | +0.75(+1.98%) |
Jul 24, 2015 | 38.44 | 39.04 | 37.49 | 37.95 | 5,937,443 | -1.02(-2.61%) |
Jul 23, 2015 | 36.46 | 39.34 | 36.46 | 38.97 | 7,994,363 | +2.00(+5.40%) |
Jul 22, 2015 | 37.20 | 37.91 | 36.94 | 36.97 | 3,629,558 | -0.58(-1.55%) |
Jul 21, 2015 | 37.55 | 37.73 | 37.32 | 37.55 | 2,488,014 | +0.32(+0.86%) |
Jul 20, 2015 | 38.25 | 38.45 | 37.16 | 37.23 | 3,309,448 | -1.21(-3.15%) |
Jul 17, 2015 | 39.03 | 39.23 | 38.35 | 38.44 | 2,581,641 | -0.76(-1.93%) |
Jul 16, 2015 | 39.28 | 39.44 | 38.92 | 39.20 | 2,831,981 | +0.20(+0.51%) |
Jul 15, 2015 | 40.02 | 40.31 | 38.88 | 39.00 | 2,932,359 | -1.17(-2.91%) |
Jul 14, 2015 | 39.64 | 40.24 | 39.57 | 40.17 | 1,619,940 | +0.51(+1.28%) |
Jul 13, 2015 | 39.27 | 39.74 | 39.09 | 39.66 | 3,681,702 | +0.55(+1.41%) |
Jul 10, 2015 | 39.77 | 40.09 | 39.06 | 39.11 | 2,634,660 | -0.51(-1.28%) |
Jul 09, 2015 | 40.12 | 40.59 | 39.59 | 39.62 | 3,196,057 | +0.19(+0.49%) |
Jul 08, 2015 | 40.04 | 40.28 | 39.31 | 39.42 | 3,070,543 | -0.68(-1.69%) |
Jul 07, 2015 | 40.05 | 40.27 | 39.22 | 40.10 | 3,792,580 | +0.20(+0.51%) |
Jul 06, 2015 | 40.45 | 40.71 | 39.82 | 39.90 | 2,682,379 | -1.06(-2.58%) |
Jul 02, 2015 | 41.07 | 40.96 | 40.96 | 40.96 | 1,877,878 | -0.03(-0.06%) |
Jul 01, 2015 | 41.58 | 41.73 | 40.75 | 40.98 | 2,293,141 | -0.58(-1.39%) |
Jun 30, 2015 | 41.87 | 42.18 | 41.42 | 41.56 | 1,659,038 | +0.03(+0.07%) |
Jun 29, 2015 | 41.50 | 42.21 | 41.41 | 41.53 | 2,590,182 | -0.36(-0.87%) |
Jun 26, 2015 | 42.24 | 42.47 | 41.81 | 41.89 | 7,942,283 | -0.55(-1.29%) |
Jun 25, 2015 | 42.86 | 42.86 | 42.25 | 42.44 | 3,898,857 | -0.45(-1.05%) |
Jun 24, 2015 | 43.02 | 43.44 | 42.64 | 42.89 | 1,877,882 | -0.10(-0.24%) |
Jun 23, 2015 | 41.95 | 43.08 | 41.83 | 42.99 | 2,948,612 | +1.00(+2.38%) |
Jun 22, 2015 | 41.98 | 42.39 | 41.32 | 41.99 | 2,775,502 | +0.18(+0.44%) |
Jun 19, 2015 | 41.93 | 42.29 | 41.48 | 41.81 | 4,425,305 | -0.37(-0.88%) |
Jun 18, 2015 | 43.45 | 43.76 | 42.00 | 42.18 | 3,313,490 | -1.17(-2.70%) |
Jun 17, 2015 | 43.61 | 43.93 | 43.17 | 43.35 | 2,538,005 | +0.10(+0.24%) |
Jun 16, 2015 | 43.01 | 43.51 | 42.84 | 43.25 | 1,241,188 | +0.24(+0.56%) |
Jun 15, 2015 | 42.84 | 43.23 | 42.61 | 43.01 | 1,403,610 | -0.08(-0.19%) |
Jun 12, 2015 | 43.28 | 43.35 | 42.96 | 43.09 | 1,103,736 | -0.45(-1.03%) |
Jun 11, 2015 | 43.78 | 43.94 | 43.42 | 43.54 | 2,171,716 | -0.29(-0.66%) |
Jun 10, 2015 | 44.49 | 44.56 | 43.51 | 43.83 | 1,623,855 | -0.15(-0.34%) |
Jun 09, 2015 | 43.32 | 44.65 | 43.32 | 43.98 | 2,558,755 | +1.04(+2.42%) |
Jun 08, 2015 | 42.91 | 43.36 | 42.51 | 42.94 | 1,874,805 | -0.01(-0.01%) |
Jun 05, 2015 | 42.58 | 43.69 | 42.55 | 42.95 | 1,820,706 | +0.04(+0.08%) |
Jun 04, 2015 | 43.12 | 43.43 | 42.86 | 42.91 | 1,588,747 | -0.55(-1.27%) |
Jun 03, 2015 | 43.40 | 43.66 | 42.86 | 43.46 | 1,978,240 | +0.00(+0.00%) |
Jun 02, 2015 | 43.37 | 43.84 | 42.98 | 43.46 | 2,559,807 | +0.06(+0.14%) |