Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.88 | 43.18 | 42.54 | 42.71 | 4,062,197 | -0.23(-0.55%) |
Aug 28, 2015 | 42.75 | 43.08 | 42.55 | 42.95 | 4,107,999 | -0.21(-0.48%) |
Aug 27, 2015 | 42.54 | 43.22 | 42.16 | 43.15 | 6,369,162 | +0.77(+1.82%) |
Aug 26, 2015 | 42.32 | 42.51 | 41.10 | 42.38 | 6,827,202 | +1.31(+3.19%) |
Aug 25, 2015 | 42.01 | 42.46 | 41.05 | 41.07 | 9,151,380 | +0.75(+1.85%) |
Aug 24, 2015 | 40.38 | 41.97 | 38.80 | 40.33 | 9,657,054 | -1.65(-3.93%) |
Aug 21, 2015 | 42.91 | 43.12 | 41.87 | 41.97 | 7,409,343 | -1.34(-3.10%) |
Aug 20, 2015 | 44.72 | 44.77 | 43.28 | 43.32 | 5,974,456 | -2.06(-4.53%) |
Aug 19, 2015 | 45.19 | 45.71 | 45.05 | 45.37 | 2,616,305 | -0.17(-0.38%) |
Aug 18, 2015 | 45.67 | 45.78 | 45.41 | 45.55 | 2,180,371 | -0.08(-0.17%) |
Aug 17, 2015 | 45.08 | 45.78 | 45.04 | 45.63 | 2,606,010 | +0.39(+0.86%) |
Aug 14, 2015 | 45.06 | 45.31 | 44.85 | 45.24 | 2,577,925 | +0.28(+0.63%) |
Aug 13, 2015 | 44.39 | 45.24 | 44.26 | 44.95 | 3,935,548 | +0.82(+1.86%) |
Aug 12, 2015 | 44.67 | 44.73 | 43.92 | 44.13 | 4,659,453 | -0.89(-1.97%) |
Aug 11, 2015 | 44.79 | 45.14 | 44.57 | 45.02 | 4,126,151 | -0.20(-0.44%) |
Aug 10, 2015 | 45.55 | 45.73 | 45.05 | 45.22 | 4,422,411 | +0.25(+0.56%) |
Aug 07, 2015 | 44.99 | 45.06 | 44.48 | 44.97 | 4,032,668 | +0.03(+0.08%) |
Aug 06, 2015 | 45.69 | 45.77 | 44.72 | 44.94 | 4,795,315 | -0.47(-1.03%) |
Aug 05, 2015 | 45.19 | 45.79 | 45.13 | 45.40 | 4,318,084 | +0.66(+1.47%) |
Aug 04, 2015 | 45.24 | 45.33 | 44.58 | 44.75 | 3,941,936 | -0.30(-0.67%) |
Aug 03, 2015 | 45.85 | 45.88 | 44.75 | 45.05 | 4,727,866 | -0.92(-2.01%) |
Jul 31, 2015 | 46.24 | 46.63 | 45.85 | 45.97 | 6,410,713 | +1.22(+2.72%) |
Jul 30, 2015 | 44.48 | 44.86 | 44.13 | 44.75 | 3,377,986 | -0.19(-0.42%) |
Jul 29, 2015 | 44.71 | 45.25 | 44.67 | 44.94 | 3,937,240 | +0.66(+1.48%) |
Jul 28, 2015 | 43.85 | 44.32 | 43.72 | 44.29 | 2,897,587 | +0.42(+0.96%) |
Jul 27, 2015 | 43.93 | 44.09 | 43.59 | 43.87 | 2,770,689 | -0.23(-0.53%) |
Jul 24, 2015 | 44.58 | 44.69 | 43.85 | 44.10 | 3,057,527 | -0.60(-1.33%) |
Jul 23, 2015 | 45.13 | 45.22 | 44.60 | 44.69 | 2,641,560 | -0.48(-1.07%) |
Jul 22, 2015 | 44.75 | 45.20 | 44.73 | 45.18 | 2,627,378 | +0.35(+0.79%) |
Jul 21, 2015 | 45.19 | 45.26 | 44.62 | 44.82 | 2,872,035 | -0.16(-0.36%) |
Jul 20, 2015 | 45.15 | 45.19 | 44.88 | 44.99 | 3,432,069 | +0.04(+0.10%) |
Jul 17, 2015 | 44.99 | 45.14 | 44.87 | 44.94 | 3,331,752 | -0.09(-0.21%) |
Jul 16, 2015 | 45.14 | 45.20 | 44.79 | 45.04 | 4,146,726 | +0.32(+0.71%) |
Jul 15, 2015 | 45.00 | 45.08 | 44.60 | 44.72 | 4,137,921 | -0.31(-0.69%) |
Jul 14, 2015 | 45.03 | 45.20 | 44.88 | 45.03 | 3,160,270 | +0.32(+0.71%) |
Jul 13, 2015 | 44.50 | 44.95 | 44.48 | 44.71 | 5,109,460 | +1.08(+2.47%) |
Jul 10, 2015 | 43.57 | 43.79 | 43.26 | 43.63 | 5,180,673 | +1.19(+2.80%) |
Jul 09, 2015 | 43.09 | 43.15 | 42.42 | 42.44 | 3,156,407 | +0.23(+0.55%) |
Jul 08, 2015 | 42.79 | 42.88 | 42.20 | 42.21 | 4,633,711 | -1.10(-2.53%) |
Jul 07, 2015 | 42.55 | 43.36 | 41.90 | 43.30 | 4,623,083 | +0.72(+1.70%) |
Jul 06, 2015 | 42.66 | 43.10 | 42.28 | 42.58 | 3,978,327 | -0.43(-1.00%) |
Jul 02, 2015 | 43.03 | 43.01 | 43.01 | 43.01 | 3,355,136 | +0.20(+0.46%) |
Jul 01, 2015 | 43.05 | 43.27 | 42.62 | 42.81 | 4,632,218 | +0.21(+0.49%) |
Jun 30, 2015 | 42.74 | 42.93 | 42.29 | 42.61 | 3,750,293 | +0.38(+0.90%) |
Jun 29, 2015 | 43.18 | 43.32 | 42.18 | 42.23 | 3,713,414 | -1.42(-3.26%) |
Jun 26, 2015 | 43.58 | 43.83 | 43.49 | 43.65 | 5,160,372 | +0.48(+1.12%) |
Jun 25, 2015 | 43.62 | 43.81 | 43.11 | 43.17 | 5,892,750 | +0.17(+0.40%) |
Jun 24, 2015 | 43.38 | 43.94 | 42.97 | 42.99 | 6,231,034 | +0.31(+0.73%) |
Jun 23, 2015 | 43.05 | 43.23 | 42.32 | 42.68 | 6,802,037 | -0.38(-0.88%) |
Jun 22, 2015 | 43.49 | 43.69 | 42.72 | 43.06 | 7,118,101 | +0.86(+2.04%) |
Jun 19, 2015 | 41.95 | 42.37 | 41.86 | 42.20 | 7,299,421 | +0.26(+0.62%) |
Jun 18, 2015 | 41.05 | 42.02 | 40.95 | 41.94 | 4,710,540 | +0.90(+2.19%) |
Jun 17, 2015 | 40.73 | 41.14 | 40.54 | 41.04 | 2,568,902 | +0.11(+0.27%) |
Jun 16, 2015 | 40.65 | 41.09 | 40.44 | 40.93 | 2,459,784 | +0.19(+0.47%) |
Jun 15, 2015 | 40.47 | 40.79 | 40.16 | 40.74 | 2,627,182 | -0.16(-0.40%) |
Jun 12, 2015 | 40.76 | 41.10 | 40.72 | 40.91 | 2,191,948 | -0.35(-0.86%) |
Jun 11, 2015 | 40.69 | 41.28 | 40.56 | 41.26 | 3,260,664 | +0.72(+1.77%) |
Jun 10, 2015 | 40.83 | 41.09 | 40.53 | 40.54 | 4,802,087 | -0.17(-0.42%) |
Jun 09, 2015 | 40.48 | 40.75 | 40.35 | 40.72 | 2,401,120 | +0.16(+0.38%) |
Jun 08, 2015 | 40.54 | 40.89 | 40.47 | 40.56 | 2,278,603 | -0.20(-0.49%) |
Jun 05, 2015 | 40.71 | 40.99 | 40.48 | 40.76 | 2,403,316 | -0.12(-0.30%) |
Jun 04, 2015 | 40.86 | 41.23 | 40.78 | 40.88 | 3,501,667 | -0.37(-0.90%) |
Jun 03, 2015 | 40.97 | 41.34 | 40.88 | 41.25 | 3,179,714 | +0.68(+1.68%) |
Jun 02, 2015 | 40.30 | 40.77 | 40.25 | 40.57 | 2,474,464 | +0.22(+0.53%) |