Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.96 | 38.06 | 36.94 | 36.96 | 6,206,628 | -1.12(-2.95%) |
Aug 28, 2015 | 38.31 | 38.43 | 37.88 | 38.08 | 3,759,328 | -0.22(-0.58%) |
Aug 27, 2015 | 37.83 | 38.73 | 37.56 | 38.30 | 6,949,916 | +0.62(+1.64%) |
Aug 26, 2015 | 37.41 | 37.77 | 36.95 | 37.68 | 6,222,673 | +0.77(+2.07%) |
Aug 25, 2015 | 39.16 | 39.26 | 36.88 | 36.92 | 6,558,916 | -1.28(-3.36%) |
Aug 24, 2015 | 39.65 | 40.03 | 38.09 | 38.20 | 7,556,502 | -1.83(-4.58%) |
Aug 21, 2015 | 40.59 | 40.83 | 40.02 | 40.04 | 4,882,073 | -0.64(-1.57%) |
Aug 20, 2015 | 40.27 | 40.93 | 39.93 | 40.67 | 5,242,559 | +0.34(+0.83%) |
Aug 19, 2015 | 39.93 | 40.52 | 39.75 | 40.34 | 3,984,150 | +0.17(+0.42%) |
Aug 18, 2015 | 40.61 | 40.81 | 39.80 | 40.17 | 5,095,730 | -12.39(-23.57%) |
Aug 17, 2015 | 52.48 | 52.72 | 52.17 | 52.56 | 4,027,451 | +0.10(+0.19%) |
Aug 14, 2015 | 51.89 | 52.50 | 51.67 | 52.46 | 2,116,337 | +0.41(+0.80%) |
Aug 13, 2015 | 51.88 | 52.35 | 51.18 | 52.05 | 2,388,054 | -0.09(-0.18%) |
Aug 12, 2015 | 51.66 | 52.16 | 51.43 | 52.14 | 3,445,508 | +0.38(+0.73%) |
Aug 11, 2015 | 51.08 | 52.11 | 51.08 | 51.76 | 3,227,434 | +0.54(+1.06%) |
Aug 10, 2015 | 51.95 | 52.16 | 50.98 | 51.22 | 2,986,793 | -0.48(-0.93%) |
Aug 07, 2015 | 51.26 | 51.93 | 50.80 | 51.70 | 3,700,155 | +0.31(+0.61%) |
Aug 06, 2015 | 50.93 | 51.43 | 50.33 | 51.39 | 4,347,498 | +0.43(+0.84%) |
Aug 05, 2015 | 51.29 | 51.31 | 50.68 | 50.96 | 4,961,861 | -0.25(-0.49%) |
Aug 04, 2015 | 51.73 | 51.98 | 51.02 | 51.21 | 3,191,707 | -0.52(-1.01%) |
Aug 03, 2015 | 51.39 | 51.97 | 51.36 | 51.73 | 3,466,634 | +0.27(+0.52%) |
Jul 31, 2015 | 51.26 | 51.95 | 51.26 | 51.46 | 2,881,496 | +0.56(+1.10%) |
Jul 30, 2015 | 51.07 | 51.30 | 50.67 | 50.90 | 2,561,503 | -0.21(-0.42%) |
Jul 29, 2015 | 50.74 | 51.25 | 50.40 | 51.12 | 2,289,326 | +0.31(+0.62%) |
Jul 28, 2015 | 50.77 | 51.23 | 50.66 | 50.80 | 2,940,575 | +0.12(+0.23%) |
Jul 27, 2015 | 50.20 | 51.20 | 50.20 | 50.69 | 3,107,019 | +0.53(+1.06%) |
Jul 24, 2015 | 49.07 | 50.44 | 48.83 | 50.16 | 3,604,332 | +1.33(+2.73%) |
Jul 23, 2015 | 49.30 | 49.45 | 48.46 | 48.83 | 2,821,466 | -0.48(-0.98%) |
Jul 22, 2015 | 49.05 | 49.53 | 49.01 | 49.31 | 2,369,743 | +0.26(+0.53%) |
Jul 21, 2015 | 49.21 | 49.39 | 49.03 | 49.05 | 3,375,842 | -0.28(-0.58%) |
Jul 20, 2015 | 49.30 | 49.36 | 49.01 | 49.33 | 2,213,923 | -0.10(-0.20%) |
Jul 17, 2015 | 49.41 | 49.64 | 49.14 | 49.43 | 2,231,250 | -0.12(-0.23%) |
Jul 16, 2015 | 49.43 | 49.69 | 49.20 | 49.55 | 2,754,326 | +0.22(+0.45%) |
Jul 15, 2015 | 49.32 | 49.64 | 49.16 | 49.32 | 2,857,860 | +0.04(+0.08%) |
Jul 14, 2015 | 49.55 | 49.75 | 49.25 | 49.29 | 2,030,622 | -0.26(-0.53%) |
Jul 13, 2015 | 49.95 | 50.20 | 49.23 | 49.55 | 3,073,884 | +0.03(+0.06%) |
Jul 10, 2015 | 49.32 | 49.88 | 48.92 | 49.52 | 2,441,139 | +0.35(+0.72%) |
Jul 09, 2015 | 49.58 | 49.86 | 49.07 | 49.16 | 3,464,928 | -0.03(-0.06%) |
Jul 08, 2015 | 49.02 | 49.54 | 48.98 | 49.19 | 3,689,521 | -0.20(-0.40%) |
Jul 07, 2015 | 48.64 | 49.59 | 48.53 | 49.39 | 5,953,946 | +1.20(+2.48%) |
Jul 06, 2015 | 48.03 | 48.33 | 47.74 | 48.20 | 4,534,679 | -0.09(-0.19%) |
Jul 02, 2015 | 48.23 | 48.29 | 48.29 | 48.29 | 3,119,978 | +0.26(+0.54%) |
Jul 01, 2015 | 47.74 | 48.04 | 47.41 | 48.03 | 3,330,971 | +0.40(+0.84%) |
Jun 30, 2015 | 48.13 | 48.20 | 47.56 | 47.63 | 2,198,764 | -0.22(-0.46%) |
Jun 29, 2015 | 48.33 | 48.73 | 47.82 | 47.85 | 3,429,497 | -0.31(-0.65%) |
Jun 26, 2015 | 47.38 | 48.43 | 47.28 | 48.17 | 6,878,027 | +0.74(+1.57%) |
Jun 25, 2015 | 48.26 | 48.33 | 47.27 | 47.42 | 5,378,463 | -0.87(-1.80%) |
Jun 24, 2015 | 48.80 | 48.95 | 48.26 | 48.29 | 2,359,790 | -0.48(-0.99%) |
Jun 23, 2015 | 49.08 | 49.22 | 48.42 | 48.77 | 2,244,354 | -0.48(-0.97%) |
Jun 22, 2015 | 50.14 | 50.24 | 49.18 | 49.25 | 2,937,733 | -0.76(-1.52%) |
Jun 19, 2015 | 49.88 | 50.24 | 49.49 | 50.01 | 4,443,488 | +0.05(+0.11%) |
Jun 18, 2015 | 49.54 | 50.35 | 49.50 | 49.95 | 2,667,622 | +0.55(+1.12%) |
Jun 17, 2015 | 49.21 | 49.57 | 48.70 | 49.40 | 2,322,424 | +0.17(+0.34%) |
Jun 16, 2015 | 48.77 | 49.46 | 48.69 | 49.23 | 2,701,376 | +0.48(+0.98%) |
Jun 15, 2015 | 49.12 | 49.39 | 48.76 | 48.76 | 2,055,710 | -0.31(-0.64%) |
Jun 12, 2015 | 49.15 | 49.34 | 48.86 | 49.07 | 1,873,490 | -0.08(-0.16%) |
Jun 11, 2015 | 49.13 | 49.35 | 48.99 | 49.15 | 2,885,395 | +0.28(+0.57%) |
Jun 10, 2015 | 48.46 | 49.37 | 48.46 | 48.87 | 2,030,165 | +0.37(+0.76%) |
Jun 09, 2015 | 48.95 | 48.96 | 48.46 | 48.50 | 2,161,461 | -0.55(-1.13%) |
Jun 08, 2015 | 48.79 | 49.29 | 48.52 | 49.06 | 3,154,206 | +0.30(+0.61%) |
Jun 05, 2015 | 49.17 | 49.41 | 48.17 | 48.76 | 6,314,731 | -1.04(-2.09%) |
Jun 04, 2015 | 49.68 | 50.01 | 49.20 | 49.80 | 3,314,153 | +0.09(+0.19%) |
Jun 03, 2015 | 50.60 | 50.63 | 49.63 | 49.71 | 3,367,648 | -0.85(-1.68%) |
Jun 02, 2015 | 50.85 | 51.03 | 50.35 | 50.56 | 3,324,699 | -0.33(-0.66%) |