Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.83 | 40.98 | 40.41 | 40.83 | 1,016,437 | -0.03(-0.08%) |
Aug 28, 2015 | 40.54 | 41.11 | 40.42 | 40.86 | 833,702 | +0.49(+1.20%) |
Aug 27, 2015 | 40.14 | 41.02 | 39.61 | 40.38 | 1,752,184 | +1.53(+3.94%) |
Aug 26, 2015 | 39.26 | 39.40 | 38.14 | 38.85 | 818,705 | +0.26(+0.66%) |
Aug 25, 2015 | 40.29 | 40.46 | 38.57 | 38.59 | 1,145,513 | -0.52(-1.32%) |
Aug 24, 2015 | 39.75 | 40.65 | 38.83 | 39.11 | 2,287,978 | -2.76(-6.59%) |
Aug 21, 2015 | 41.97 | 42.24 | 41.22 | 41.87 | 1,305,241 | -0.47(-1.11%) |
Aug 20, 2015 | 42.78 | 42.78 | 42.21 | 42.34 | 1,177,822 | -0.71(-1.65%) |
Aug 19, 2015 | 43.80 | 44.04 | 43.04 | 43.05 | 1,331,497 | -1.10(-2.49%) |
Aug 18, 2015 | 44.27 | 44.54 | 43.99 | 44.15 | 332,107 | -0.13(-0.29%) |
Aug 17, 2015 | 43.91 | 44.58 | 43.83 | 44.27 | 648,175 | +0.37(+0.85%) |
Aug 14, 2015 | 43.80 | 44.08 | 43.60 | 43.90 | 690,569 | +0.30(+0.69%) |
Aug 13, 2015 | 43.53 | 44.03 | 42.96 | 43.60 | 811,913 | -0.02(-0.04%) |
Aug 12, 2015 | 44.21 | 44.21 | 42.76 | 43.61 | 1,434,602 | -0.73(-1.64%) |
Aug 11, 2015 | 45.71 | 45.73 | 44.32 | 44.34 | 1,088,295 | -1.67(-3.64%) |
Aug 10, 2015 | 45.66 | 46.30 | 45.29 | 46.01 | 1,078,720 | +0.46(+1.01%) |
Aug 07, 2015 | 46.70 | 47.02 | 45.40 | 45.55 | 785,197 | -1.21(-2.59%) |
Aug 06, 2015 | 47.01 | 47.09 | 46.65 | 46.76 | 446,377 | -0.26(-0.54%) |
Aug 05, 2015 | 46.58 | 47.11 | 46.47 | 47.02 | 518,182 | +0.66(+1.43%) |
Aug 04, 2015 | 45.95 | 46.67 | 45.90 | 46.35 | 476,887 | +0.50(+1.10%) |
Aug 03, 2015 | 46.66 | 46.68 | 45.66 | 45.85 | 639,561 | -0.75(-1.61%) |
Jul 31, 2015 | 46.62 | 46.76 | 46.27 | 46.60 | 648,842 | +0.17(+0.36%) |
Jul 30, 2015 | 46.39 | 46.70 | 46.05 | 46.43 | 730,829 | +0.06(+0.12%) |
Jul 29, 2015 | 46.39 | 46.85 | 46.22 | 46.38 | 614,357 | -0.01(-0.02%) |
Jul 28, 2015 | 46.20 | 46.65 | 45.69 | 46.39 | 635,699 | +0.45(+0.99%) |
Jul 27, 2015 | 47.22 | 47.22 | 45.76 | 45.93 | 923,379 | -1.52(-3.21%) |
Jul 24, 2015 | 47.92 | 47.97 | 47.35 | 47.45 | 698,578 | -0.34(-0.72%) |
Jul 23, 2015 | 46.90 | 49.21 | 46.74 | 47.80 | 1,919,862 | +0.77(+1.63%) |
Jul 22, 2015 | 48.28 | 48.98 | 45.16 | 47.03 | 3,219,828 | -4.28(-8.34%) |
Jul 21, 2015 | 51.45 | 51.88 | 50.93 | 51.31 | 749,514 | -0.16(-0.31%) |
Jul 20, 2015 | 51.45 | 51.61 | 50.87 | 51.47 | 515,184 | +0.04(+0.08%) |
Jul 17, 2015 | 52.24 | 52.35 | 51.33 | 51.43 | 353,906 | -0.79(-1.51%) |
Jul 16, 2015 | 52.50 | 52.66 | 52.08 | 52.22 | 289,787 | -0.07(-0.14%) |
Jul 15, 2015 | 52.60 | 52.60 | 52.12 | 52.29 | 267,774 | -0.45(-0.85%) |
Jul 14, 2015 | 52.79 | 53.14 | 52.61 | 52.74 | 270,143 | -0.21(-0.39%) |
Jul 13, 2015 | 52.08 | 53.00 | 52.08 | 52.94 | 301,804 | +1.17(+2.26%) |
Jul 10, 2015 | 51.73 | 52.00 | 51.26 | 51.77 | 289,468 | +0.53(+1.03%) |
Jul 09, 2015 | 51.57 | 51.67 | 51.04 | 51.25 | 549,609 | +0.02(+0.03%) |
Jul 08, 2015 | 51.18 | 51.65 | 50.46 | 51.23 | 566,842 | -0.46(-0.89%) |
Jul 07, 2015 | 51.70 | 51.95 | 50.69 | 51.69 | 494,455 | -0.07(-0.14%) |
Jul 06, 2015 | 51.65 | 52.29 | 51.46 | 51.77 | 621,272 | -0.21(-0.40%) |
Jul 02, 2015 | 52.60 | 51.97 | 51.97 | 51.97 | 317,189 | -0.59(-1.12%) |
Jul 01, 2015 | 51.47 | 52.56 | 51.31 | 52.56 | 569,467 | +1.12(+2.18%) |
Jun 30, 2015 | 51.84 | 51.84 | 51.28 | 51.44 | 726,243 | -0.05(-0.09%) |
Jun 29, 2015 | 53.22 | 53.68 | 51.45 | 51.49 | 751,658 | -2.20(-4.10%) |
Jun 26, 2015 | 53.40 | 53.76 | 53.21 | 53.69 | 826,515 | +0.45(+0.84%) |
Jun 25, 2015 | 53.53 | 53.61 | 52.95 | 53.24 | 357,536 | -0.29(-0.55%) |
Jun 24, 2015 | 53.66 | 53.92 | 53.52 | 53.53 | 630,591 | -0.25(-0.46%) |
Jun 23, 2015 | 53.57 | 53.99 | 53.49 | 53.78 | 347,439 | +0.28(+0.52%) |
Jun 22, 2015 | 53.60 | 53.87 | 53.37 | 53.50 | 586,307 | +0.14(+0.25%) |
Jun 19, 2015 | 53.23 | 53.87 | 53.14 | 53.37 | 611,417 | +0.29(+0.54%) |
Jun 18, 2015 | 52.67 | 53.43 | 52.04 | 53.08 | 373,428 | +0.47(+0.89%) |
Jun 17, 2015 | 51.88 | 52.71 | 51.88 | 52.61 | 338,514 | +0.73(+1.40%) |
Jun 16, 2015 | 51.49 | 52.29 | 51.29 | 51.88 | 447,954 | +0.18(+0.35%) |
Jun 15, 2015 | 52.28 | 52.45 | 51.61 | 51.70 | 448,441 | -0.88(-1.68%) |
Jun 12, 2015 | 52.55 | 52.81 | 52.30 | 52.58 | 260,944 | -0.06(-0.12%) |
Jun 11, 2015 | 52.38 | 52.84 | 52.33 | 52.65 | 378,319 | +0.27(+0.51%) |
Jun 10, 2015 | 52.22 | 52.71 | 52.22 | 52.38 | 300,568 | +0.32(+0.61%) |
Jun 09, 2015 | 52.60 | 53.00 | 52.06 | 52.06 | 428,793 | -0.64(-1.21%) |
Jun 08, 2015 | 52.21 | 52.88 | 52.07 | 52.70 | 751,299 | +0.54(+1.04%) |
Jun 05, 2015 | 52.15 | 52.20 | 51.66 | 52.16 | 278,756 | +0.02(+0.03%) |
Jun 04, 2015 | 52.20 | 52.55 | 52.07 | 52.14 | 260,574 | -0.21(-0.41%) |
Jun 03, 2015 | 52.07 | 52.47 | 51.71 | 52.36 | 346,003 | +0.39(+0.76%) |
Jun 02, 2015 | 51.45 | 52.01 | 51.45 | 51.96 | 372,634 | +0.42(+0.81%) |