Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.25 | 37.55 | 36.90 | 37.32 | 4,667,521 | -0.26(-0.69%) |
Aug 28, 2015 | 37.21 | 37.68 | 37.15 | 37.57 | 5,241,286 | +0.32(+0.86%) |
Aug 27, 2015 | 36.72 | 37.37 | 36.46 | 37.25 | 5,391,006 | +0.96(+2.65%) |
Aug 26, 2015 | 36.11 | 36.35 | 35.50 | 36.29 | 8,014,002 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.31 | 9,486,554 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.57 | 34.43 | 36.25 | 11,662,892 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.50 | 8,573,861 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.23 | 38.37 | 7,166,514 | -0.52(-1.33%) |
Aug 19, 2015 | 38.90 | 39.18 | 38.49 | 38.89 | 5,939,413 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.27 | 38.94 | 39.19 | 3,655,686 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,813 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,920 | +0.15(+0.38%) |
Aug 13, 2015 | 38.36 | 38.83 | 38.24 | 38.64 | 5,812,487 | +0.26(+0.67%) |
Aug 12, 2015 | 37.72 | 38.45 | 37.40 | 38.38 | 7,975,669 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.41 | 37.77 | 37.90 | 8,119,460 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.90 | 38.43 | 38.74 | 7,758,277 | +0.64(+1.69%) |
Aug 07, 2015 | 38.38 | 38.48 | 38.02 | 38.10 | 7,011,251 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.52 | 7,532,579 | -0.13(-0.34%) |
Aug 05, 2015 | 38.82 | 39.08 | 38.51 | 38.65 | 9,152,084 | +0.21(+0.54%) |
Aug 04, 2015 | 39.75 | 40.41 | 38.37 | 38.44 | 9,498,440 | -1.31(-3.29%) |
Aug 03, 2015 | 39.95 | 40.16 | 39.62 | 39.75 | 4,957,874 | -0.33(-0.81%) |
Jul 31, 2015 | 40.51 | 40.58 | 40.02 | 40.08 | 5,190,503 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.43 | 40.04 | 40.26 | 3,925,663 | -0.18(-0.44%) |
Jul 29, 2015 | 39.99 | 40.55 | 39.82 | 40.44 | 5,094,765 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.24 | 39.20 | 40.12 | 7,159,516 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,436,244 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,810 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.85 | 39.90 | 5,356,502 | -0.19(-0.46%) |
Jul 22, 2015 | 40.26 | 40.46 | 40.06 | 40.09 | 6,023,996 | -0.29(-0.73%) |
Jul 21, 2015 | 40.71 | 40.72 | 40.23 | 40.38 | 6,800,260 | -0.46(-1.14%) |
Jul 20, 2015 | 40.75 | 41.03 | 40.66 | 40.85 | 5,147,520 | +0.12(+0.29%) |
Jul 17, 2015 | 41.17 | 41.33 | 40.63 | 40.73 | 8,231,000 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.33 | 5,923,349 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,543 | -0.56(-1.33%) |
Jul 14, 2015 | 42.06 | 42.14 | 41.81 | 41.98 | 3,777,962 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.05 | 4,388,870 | +0.36(+0.87%) |
Jul 10, 2015 | 42.20 | 42.27 | 41.58 | 41.69 | 5,137,991 | +0.05(+0.13%) |
Jul 09, 2015 | 42.40 | 42.53 | 41.64 | 41.64 | 4,833,636 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,654 | -0.83(-1.94%) |
Jul 07, 2015 | 42.74 | 42.82 | 41.94 | 42.63 | 5,826,442 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,957,241 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.26 | 43.26 | 43.26 | 6,389,110 | +0.32(+0.74%) |
Jul 01, 2015 | 43.12 | 43.12 | 42.61 | 42.94 | 6,753,617 | +0.02(+0.04%) |
Jun 30, 2015 | 43.53 | 44.35 | 42.77 | 42.93 | 9,777,953 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.98 | 43.03 | 3,462,062 | -0.79(-1.80%) |
Jun 26, 2015 | 43.85 | 43.94 | 43.63 | 43.82 | 4,625,542 | -0.03(-0.07%) |
Jun 25, 2015 | 44.46 | 44.55 | 43.85 | 43.85 | 4,040,368 | -0.67(-1.51%) |
Jun 24, 2015 | 44.81 | 44.85 | 44.40 | 44.52 | 3,064,944 | -0.30(-0.67%) |
Jun 23, 2015 | 45.19 | 45.25 | 44.63 | 44.83 | 4,387,244 | -0.29(-0.65%) |
Jun 22, 2015 | 44.80 | 45.42 | 44.80 | 45.12 | 5,336,641 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.00 | 8,871,911 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.98 | 45.21 | 45.50 | 7,037,634 | +0.31(+0.69%) |
Jun 17, 2015 | 45.49 | 45.62 | 44.87 | 45.19 | 5,309,958 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.59 | 45.23 | 45.39 | 3,025,795 | -0.07(-0.15%) |
Jun 15, 2015 | 45.77 | 45.77 | 45.33 | 45.46 | 3,604,704 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.18 | 3,716,461 | -0.40(-0.85%) |
Jun 11, 2015 | 46.38 | 46.63 | 46.27 | 46.58 | 3,831,741 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.01 | 46.29 | 4,066,126 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.83 | 3,186,171 | +0.05(+0.10%) |
Jun 08, 2015 | 45.72 | 46.06 | 45.68 | 45.79 | 3,622,781 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.90 | 45.41 | 45.86 | 4,259,777 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.48 | 45.55 | 45.63 | 7,772,072 | -1.10(-2.35%) |
Jun 03, 2015 | 46.70 | 47.01 | 46.57 | 46.73 | 3,407,998 | +0.03(+0.07%) |
Jun 02, 2015 | 46.52 | 47.06 | 46.48 | 46.70 | 3,879,598 | +0.05(+0.10%) |