Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.64 | 34.95 | 34.18 | 34.35 | 4,030,045 | -0.46(-1.33%) |
Aug 28, 2015 | 34.59 | 35.05 | 34.46 | 34.82 | 3,968,409 | +0.26(+0.74%) |
Aug 27, 2015 | 34.46 | 34.94 | 33.96 | 34.56 | 4,686,846 | +0.32(+0.94%) |
Aug 26, 2015 | 33.78 | 34.27 | 33.05 | 34.24 | 4,128,367 | +1.13(+3.42%) |
Aug 25, 2015 | 34.56 | 34.60 | 33.10 | 33.11 | 12,558,685 | -0.84(-2.48%) |
Aug 24, 2015 | 33.22 | 34.93 | 33.17 | 33.95 | 9,982,261 | -1.26(-3.58%) |
Aug 21, 2015 | 35.84 | 36.21 | 35.08 | 35.21 | 6,652,671 | -0.94(-2.59%) |
Aug 20, 2015 | 36.50 | 36.63 | 36.05 | 36.15 | 8,219,269 | -0.71(-1.92%) |
Aug 19, 2015 | 37.20 | 37.40 | 36.62 | 36.85 | 5,122,533 | -0.48(-1.28%) |
Aug 18, 2015 | 37.56 | 37.63 | 37.17 | 37.33 | 3,993,517 | -0.14(-0.38%) |
Aug 17, 2015 | 37.12 | 37.57 | 36.86 | 37.47 | 4,636,729 | +0.08(+0.22%) |
Aug 14, 2015 | 37.44 | 37.67 | 37.09 | 37.39 | 8,985,443 | -0.38(-1.02%) |
Aug 13, 2015 | 38.33 | 38.82 | 36.70 | 37.77 | 24,439,598 | -3.63(-8.76%) |
Aug 12, 2015 | 40.53 | 43.21 | 39.77 | 41.40 | 9,070,068 | +0.06(+0.15%) |
Aug 11, 2015 | 41.25 | 41.46 | 40.93 | 41.34 | 2,833,731 | -0.13(-0.31%) |
Aug 10, 2015 | 40.60 | 41.56 | 40.60 | 41.47 | 3,483,435 | +1.06(+2.63%) |
Aug 07, 2015 | 40.45 | 40.91 | 39.81 | 40.41 | 3,346,517 | -0.22(-0.55%) |
Aug 06, 2015 | 40.89 | 41.06 | 40.09 | 40.63 | 6,041,118 | -0.55(-1.32%) |
Aug 05, 2015 | 41.33 | 41.75 | 40.89 | 41.17 | 3,539,553 | -0.01(-0.03%) |
Aug 04, 2015 | 41.14 | 41.38 | 40.97 | 41.19 | 2,100,999 | +0.22(+0.54%) |
Aug 03, 2015 | 41.29 | 41.38 | 40.84 | 40.97 | 2,050,203 | -0.32(-0.77%) |
Jul 31, 2015 | 41.50 | 41.74 | 41.15 | 41.28 | 2,164,906 | -0.13(-0.33%) |
Jul 30, 2015 | 41.17 | 41.54 | 41.10 | 41.42 | 2,626,332 | +0.24(+0.57%) |
Jul 29, 2015 | 41.40 | 41.47 | 40.77 | 41.18 | 4,945,061 | -0.16(-0.39%) |
Jul 28, 2015 | 41.68 | 41.72 | 41.20 | 41.34 | 2,391,389 | -0.25(-0.60%) |
Jul 27, 2015 | 41.36 | 42.02 | 41.30 | 41.59 | 2,503,087 | -0.07(-0.16%) |
Jul 24, 2015 | 41.75 | 41.82 | 41.47 | 41.66 | 2,584,819 | +0.01(+0.02%) |
Jul 23, 2015 | 42.24 | 42.27 | 41.59 | 41.65 | 3,222,692 | -0.67(-1.59%) |
Jul 22, 2015 | 41.82 | 42.39 | 41.82 | 42.33 | 2,244,227 | +0.55(+1.31%) |
Jul 21, 2015 | 42.09 | 42.20 | 41.73 | 41.78 | 3,654,358 | -0.36(-0.85%) |
Jul 20, 2015 | 42.08 | 42.30 | 41.92 | 42.14 | 2,996,512 | +0.22(+0.53%) |
Jul 17, 2015 | 42.77 | 42.90 | 41.91 | 41.92 | 4,559,526 | -0.99(-2.31%) |
Jul 16, 2015 | 43.20 | 43.26 | 42.85 | 42.90 | 3,362,572 | -0.18(-0.42%) |
Jul 15, 2015 | 43.66 | 43.66 | 42.80 | 43.09 | 3,421,260 | -0.52(-1.19%) |
Jul 14, 2015 | 43.01 | 43.71 | 42.88 | 43.60 | 3,823,937 | +0.47(+1.09%) |
Jul 13, 2015 | 43.32 | 43.38 | 42.90 | 43.13 | 2,567,310 | +0.08(+0.19%) |
Jul 10, 2015 | 42.89 | 43.25 | 42.75 | 43.05 | 2,877,285 | +0.85(+2.03%) |
Jul 09, 2015 | 43.89 | 43.89 | 41.83 | 42.20 | 6,576,588 | -1.29(-2.96%) |
Jul 08, 2015 | 43.39 | 43.89 | 43.25 | 43.48 | 4,049,101 | -0.25(-0.57%) |
Jul 07, 2015 | 42.51 | 43.79 | 42.39 | 43.73 | 4,517,399 | +1.43(+3.39%) |
Jul 06, 2015 | 42.08 | 42.52 | 42.05 | 42.30 | 3,488,011 | -0.20(-0.48%) |
Jul 02, 2015 | 42.49 | 42.50 | 42.50 | 42.50 | 2,814,507 | +0.21(+0.49%) |
Jul 01, 2015 | 42.37 | 42.56 | 41.74 | 42.29 | 3,582,734 | +0.14(+0.34%) |
Jun 30, 2015 | 42.41 | 42.41 | 42.03 | 42.15 | 2,454,448 | +0.05(+0.13%) |
Jun 29, 2015 | 42.54 | 42.72 | 42.02 | 42.10 | 3,388,361 | -0.57(-1.33%) |
Jun 26, 2015 | 42.68 | 42.99 | 42.50 | 42.66 | 2,907,480 | +0.01(+0.02%) |
Jun 25, 2015 | 43.19 | 43.42 | 42.64 | 42.66 | 2,110,574 | -0.42(-0.98%) |
Jun 24, 2015 | 43.11 | 43.45 | 42.84 | 43.08 | 2,510,399 | +0.06(+0.14%) |
Jun 23, 2015 | 42.94 | 43.48 | 42.92 | 43.02 | 3,138,729 | +0.17(+0.39%) |
Jun 22, 2015 | 43.17 | 43.40 | 42.81 | 42.85 | 2,449,989 | -0.11(-0.25%) |
Jun 19, 2015 | 42.40 | 43.19 | 42.40 | 42.96 | 5,275,939 | +0.41(+0.97%) |
Jun 18, 2015 | 42.22 | 42.65 | 42.22 | 42.55 | 1,934,514 | +0.30(+0.70%) |
Jun 17, 2015 | 42.04 | 42.54 | 41.94 | 42.25 | 4,012,737 | +0.46(+1.10%) |
Jun 16, 2015 | 42.14 | 42.39 | 41.75 | 41.79 | 3,389,597 | -0.35(-0.83%) |
Jun 15, 2015 | 41.91 | 42.41 | 41.87 | 42.14 | 3,306,044 | -0.05(-0.11%) |
Jun 12, 2015 | 41.80 | 42.33 | 41.80 | 42.19 | 2,755,020 | +0.18(+0.42%) |
Jun 11, 2015 | 42.35 | 42.48 | 41.95 | 42.02 | 2,349,615 | -0.03(-0.08%) |
Jun 10, 2015 | 42.08 | 42.16 | 41.54 | 42.05 | 3,801,796 | +0.28(+0.66%) |
Jun 09, 2015 | 42.33 | 42.43 | 41.71 | 41.77 | 3,446,213 | -0.44(-1.05%) |
Jun 08, 2015 | 42.55 | 42.62 | 42.16 | 42.22 | 3,568,151 | -0.17(-0.41%) |
Jun 05, 2015 | 43.34 | 43.34 | 42.32 | 42.39 | 5,971,693 | -0.95(-2.19%) |
Jun 04, 2015 | 43.12 | 43.81 | 43.01 | 43.34 | 2,900,283 | -0.33(-0.77%) |
Jun 03, 2015 | 44.04 | 44.24 | 43.65 | 43.68 | 3,213,118 | -0.26(-0.59%) |
Jun 02, 2015 | 43.47 | 44.03 | 43.32 | 43.94 | 4,587,799 | +0.71(+1.64%) |