Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.57 | 40.14 | 39.18 | 39.40 | 9,317,785 | -0.14(-0.36%) |
Aug 28, 2015 | 39.54 | 39.87 | 39.06 | 39.54 | 10,230,935 | +0.07(+0.18%) |
Aug 27, 2015 | 39.77 | 39.91 | 38.49 | 39.47 | 14,282,513 | +0.14(+0.37%) |
Aug 26, 2015 | 38.35 | 39.49 | 37.34 | 39.33 | 15,803,064 | +2.10(+5.63%) |
Aug 25, 2015 | 39.45 | 39.45 | 37.23 | 37.23 | 11,629,410 | -0.70(-1.85%) |
Aug 24, 2015 | 35.55 | 39.74 | 31.20 | 37.93 | 16,914,990 | -1.30(-3.33%) |
Aug 21, 2015 | 40.95 | 41.02 | 39.23 | 39.24 | 16,566,978 | -1.90(-4.62%) |
Aug 20, 2015 | 41.89 | 42.37 | 41.10 | 41.13 | 10,539,602 | -1.23(-2.91%) |
Aug 19, 2015 | 42.62 | 42.83 | 41.94 | 42.37 | 10,433,268 | -0.25(-0.59%) |
Aug 18, 2015 | 43.27 | 43.47 | 42.22 | 42.62 | 8,974,305 | -0.57(-1.31%) |
Aug 17, 2015 | 42.99 | 43.42 | 42.58 | 43.19 | 9,041,873 | +0.32(+0.76%) |
Aug 14, 2015 | 42.62 | 43.16 | 42.55 | 42.86 | 6,797,783 | +0.16(+0.38%) |
Aug 13, 2015 | 42.20 | 43.08 | 41.82 | 42.70 | 11,060,526 | +0.76(+1.82%) |
Aug 12, 2015 | 42.12 | 42.12 | 40.29 | 41.94 | 12,716,321 | -0.45(-1.06%) |
Aug 11, 2015 | 41.66 | 42.73 | 41.51 | 42.39 | 10,816,966 | +0.70(+1.68%) |
Aug 10, 2015 | 42.05 | 42.47 | 41.58 | 41.68 | 7,027,206 | -0.03(-0.06%) |
Aug 07, 2015 | 41.25 | 41.83 | 41.18 | 41.71 | 7,584,436 | +0.28(+0.67%) |
Aug 06, 2015 | 41.83 | 42.11 | 41.18 | 41.43 | 7,251,674 | -0.23(-0.56%) |
Aug 05, 2015 | 41.72 | 41.87 | 41.51 | 41.67 | 6,487,930 | +0.08(+0.18%) |
Aug 04, 2015 | 41.56 | 42.26 | 41.08 | 41.59 | 12,549,119 | +0.56(+1.36%) |
Aug 03, 2015 | 40.09 | 41.14 | 39.99 | 41.03 | 13,550,402 | +1.25(+3.13%) |
Jul 31, 2015 | 39.62 | 39.84 | 39.37 | 39.79 | 6,657,471 | +0.28(+0.70%) |
Jul 30, 2015 | 39.62 | 39.81 | 39.16 | 39.51 | 5,904,201 | -0.13(-0.34%) |
Jul 29, 2015 | 40.21 | 40.67 | 39.35 | 39.64 | 11,540,386 | -0.66(-1.63%) |
Jul 28, 2015 | 39.42 | 40.33 | 39.39 | 40.30 | 8,497,495 | +0.88(+2.23%) |
Jul 27, 2015 | 39.12 | 39.64 | 38.63 | 39.42 | 8,136,285 | -0.15(-0.39%) |
Jul 24, 2015 | 40.93 | 40.95 | 39.27 | 39.57 | 9,528,835 | -0.95(-2.35%) |
Jul 23, 2015 | 41.54 | 41.85 | 40.42 | 40.52 | 12,760,405 | -0.05(-0.13%) |
Jul 22, 2015 | 39.94 | 40.76 | 39.89 | 40.58 | 10,024,857 | +0.51(+1.28%) |
Jul 21, 2015 | 39.55 | 40.14 | 39.55 | 40.06 | 6,871,878 | +0.50(+1.27%) |
Jul 20, 2015 | 40.47 | 40.47 | 39.48 | 39.56 | 8,631,966 | -0.76(-1.89%) |
Jul 17, 2015 | 40.06 | 40.47 | 39.82 | 40.32 | 10,726,764 | +0.42(+1.06%) |
Jul 16, 2015 | 39.93 | 40.26 | 39.65 | 39.90 | 14,270,213 | +0.43(+1.09%) |
Jul 15, 2015 | 38.22 | 39.85 | 38.05 | 39.47 | 26,253,992 | +0.30(+0.76%) |
Jul 14, 2015 | 38.54 | 39.44 | 38.23 | 39.18 | 15,207,876 | +0.26(+0.67%) |
Jul 13, 2015 | 38.77 | 39.04 | 38.58 | 38.92 | 11,289,742 | +0.82(+2.14%) |
Jul 10, 2015 | 37.19 | 38.33 | 37.07 | 38.10 | 15,319,578 | +1.71(+4.71%) |
Jul 09, 2015 | 36.41 | 36.87 | 36.33 | 36.39 | 9,519,348 | +0.34(+0.95%) |
Jul 08, 2015 | 36.30 | 36.68 | 35.90 | 36.04 | 9,631,022 | -0.91(-2.45%) |
Jul 07, 2015 | 36.49 | 37.04 | 35.86 | 36.95 | 10,182,067 | +0.63(+1.73%) |
Jul 06, 2015 | 35.78 | 36.59 | 35.78 | 36.32 | 10,823,720 | +0.43(+1.20%) |
Jul 02, 2015 | 36.10 | 35.89 | 35.89 | 35.89 | 12,605,494 | -0.24(-0.67%) |
Jul 01, 2015 | 37.46 | 37.52 | 34.82 | 36.13 | 34,541,140 | -0.73(-1.97%) |
Jun 30, 2015 | 37.40 | 37.53 | 36.82 | 36.86 | 11,608,680 | -0.04(-0.10%) |
Jun 29, 2015 | 37.48 | 38.09 | 36.86 | 36.90 | 8,781,980 | -1.10(-2.90%) |
Jun 26, 2015 | 38.39 | 38.49 | 37.74 | 38.00 | 16,878,334 | -0.22(-0.59%) |
Jun 25, 2015 | 38.57 | 38.92 | 38.20 | 38.22 | 6,907,752 | -0.05(-0.14%) |
Jun 24, 2015 | 38.56 | 38.70 | 38.13 | 38.28 | 8,262,008 | -0.39(-1.02%) |
Jun 23, 2015 | 38.92 | 39.22 | 38.58 | 38.67 | 8,680,056 | +0.15(+0.40%) |
Jun 22, 2015 | 38.33 | 38.66 | 38.01 | 38.52 | 11,597,311 | +0.84(+2.24%) |
Jun 19, 2015 | 37.68 | 38.41 | 37.53 | 37.68 | 12,470,086 | +0.57(+1.55%) |
Jun 18, 2015 | 36.49 | 37.17 | 36.30 | 37.10 | 8,021,710 | +0.49(+1.35%) |
Jun 17, 2015 | 36.27 | 36.86 | 36.09 | 36.61 | 7,865,810 | +0.21(+0.57%) |
Jun 16, 2015 | 36.47 | 36.80 | 35.93 | 36.40 | 9,266,612 | -0.12(-0.32%) |
Jun 15, 2015 | 36.72 | 36.91 | 36.37 | 36.52 | 10,753,453 | -0.39(-1.07%) |
Jun 12, 2015 | 36.56 | 37.29 | 36.41 | 36.91 | 8,735,523 | +0.31(+0.83%) |
Jun 11, 2015 | 37.09 | 37.50 | 36.56 | 36.61 | 10,318,202 | -0.23(-0.63%) |
Jun 10, 2015 | 36.45 | 37.29 | 36.20 | 36.84 | 12,916,758 | +0.31(+0.84%) |
Jun 09, 2015 | 35.98 | 36.92 | 35.03 | 36.54 | 32,663,522 | -0.03(-0.07%) |
Jun 08, 2015 | 38.02 | 38.24 | 36.47 | 36.56 | 20,460,650 | -1.93(-5.01%) |
Jun 05, 2015 | 38.43 | 38.72 | 37.94 | 38.49 | 11,030,062 | -0.02(-0.05%) |
Jun 04, 2015 | 38.94 | 39.57 | 38.08 | 38.51 | 14,921,115 | -0.29(-0.74%) |
Jun 03, 2015 | 39.05 | 39.27 | 38.55 | 38.80 | 11,018,309 | +0.03(+0.07%) |
Jun 02, 2015 | 38.57 | 39.14 | 38.47 | 38.77 | 20,541,298 | -1.02(-2.57%) |