Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.65 | 34.95 | 34.18 | 34.36 | 4,029,499 | -0.46(-1.33%) |
Aug 28, 2015 | 34.59 | 35.06 | 34.46 | 34.82 | 3,967,871 | +0.26(+0.74%) |
Aug 27, 2015 | 34.46 | 34.95 | 33.96 | 34.57 | 4,686,212 | +0.32(+0.94%) |
Aug 26, 2015 | 33.79 | 34.27 | 33.05 | 34.24 | 4,127,808 | +1.13(+3.42%) |
Aug 25, 2015 | 34.57 | 34.61 | 33.10 | 33.11 | 12,556,985 | -0.84(-2.48%) |
Aug 24, 2015 | 33.22 | 34.94 | 33.17 | 33.96 | 9,980,910 | -1.26(-3.58%) |
Aug 21, 2015 | 35.84 | 36.22 | 35.09 | 35.21 | 6,651,771 | -0.94(-2.59%) |
Aug 20, 2015 | 36.50 | 36.64 | 36.06 | 36.15 | 8,218,157 | -0.71(-1.92%) |
Aug 19, 2015 | 37.20 | 37.41 | 36.63 | 36.86 | 5,121,840 | -0.48(-1.28%) |
Aug 18, 2015 | 37.56 | 37.64 | 37.17 | 37.34 | 3,992,977 | -0.14(-0.38%) |
Aug 17, 2015 | 37.13 | 37.57 | 36.86 | 37.48 | 4,636,102 | +0.08(+0.22%) |
Aug 14, 2015 | 37.44 | 37.67 | 37.10 | 37.40 | 8,984,227 | -0.38(-1.02%) |
Aug 13, 2015 | 38.33 | 38.82 | 36.71 | 37.78 | 24,436,290 | -3.63(-8.76%) |
Aug 12, 2015 | 40.53 | 43.21 | 39.77 | 41.41 | 9,068,841 | +0.06(+0.15%) |
Aug 11, 2015 | 41.25 | 41.47 | 40.93 | 41.35 | 2,833,347 | -0.13(-0.31%) |
Aug 10, 2015 | 40.60 | 41.56 | 40.60 | 41.48 | 3,482,963 | +1.06(+2.63%) |
Aug 07, 2015 | 40.45 | 40.92 | 39.82 | 40.41 | 3,346,064 | -0.22(-0.55%) |
Aug 06, 2015 | 40.90 | 41.07 | 40.10 | 40.63 | 6,040,300 | -0.55(-1.32%) |
Aug 05, 2015 | 41.34 | 41.76 | 40.89 | 41.18 | 3,539,074 | -0.01(-0.03%) |
Aug 04, 2015 | 41.15 | 41.38 | 40.97 | 41.19 | 2,100,715 | +0.22(+0.54%) |
Aug 03, 2015 | 41.29 | 41.39 | 40.84 | 40.97 | 2,049,926 | -0.32(-0.77%) |
Jul 31, 2015 | 41.50 | 41.75 | 41.15 | 41.29 | 2,164,613 | -0.13(-0.33%) |
Jul 30, 2015 | 41.17 | 41.55 | 41.11 | 41.42 | 2,625,977 | +0.24(+0.57%) |
Jul 29, 2015 | 41.41 | 41.48 | 40.78 | 41.19 | 4,944,392 | -0.16(-0.39%) |
Jul 28, 2015 | 41.69 | 41.73 | 41.21 | 41.35 | 2,391,065 | -0.25(-0.60%) |
Jul 27, 2015 | 41.36 | 42.02 | 41.31 | 41.60 | 2,502,748 | -0.07(-0.16%) |
Jul 24, 2015 | 41.75 | 41.83 | 41.48 | 41.66 | 2,584,469 | +0.01(+0.02%) |
Jul 23, 2015 | 42.24 | 42.27 | 41.59 | 41.66 | 3,222,256 | -0.67(-1.59%) |
Jul 22, 2015 | 41.83 | 42.40 | 41.83 | 42.33 | 2,243,924 | +0.55(+1.31%) |
Jul 21, 2015 | 42.10 | 42.21 | 41.74 | 41.79 | 3,653,863 | -0.36(-0.85%) |
Jul 20, 2015 | 42.08 | 42.30 | 41.92 | 42.14 | 2,996,107 | +0.22(+0.53%) |
Jul 17, 2015 | 42.78 | 42.91 | 41.91 | 41.92 | 4,558,909 | -0.99(-2.31%) |
Jul 16, 2015 | 43.21 | 43.27 | 42.86 | 42.91 | 3,362,117 | -0.18(-0.42%) |
Jul 15, 2015 | 43.66 | 43.66 | 42.81 | 43.09 | 3,420,797 | -0.52(-1.19%) |
Jul 14, 2015 | 43.02 | 43.72 | 42.89 | 43.61 | 3,823,419 | +0.47(+1.09%) |
Jul 13, 2015 | 43.33 | 43.39 | 42.91 | 43.14 | 2,566,963 | +0.08(+0.19%) |
Jul 10, 2015 | 42.90 | 43.26 | 42.76 | 43.06 | 2,876,896 | +0.86(+2.03%) |
Jul 09, 2015 | 43.90 | 43.90 | 41.84 | 42.20 | 6,575,698 | -1.29(-2.96%) |
Jul 08, 2015 | 43.40 | 43.90 | 43.26 | 43.49 | 4,048,553 | -0.25(-0.57%) |
Jul 07, 2015 | 42.52 | 43.80 | 42.39 | 43.74 | 4,516,788 | +1.43(+3.39%) |
Jul 06, 2015 | 42.08 | 42.53 | 42.06 | 42.30 | 3,487,539 | -0.20(-0.48%) |
Jul 02, 2015 | 42.49 | 42.51 | 42.51 | 42.51 | 2,814,126 | +0.21(+0.49%) |
Jul 01, 2015 | 42.37 | 42.57 | 41.75 | 42.30 | 3,582,249 | +0.14(+0.34%) |
Jun 30, 2015 | 42.41 | 42.41 | 42.04 | 42.16 | 2,454,116 | +0.05(+0.13%) |
Jun 29, 2015 | 42.55 | 42.72 | 42.02 | 42.10 | 3,387,903 | -0.57(-1.33%) |
Jun 26, 2015 | 42.69 | 42.99 | 42.51 | 42.67 | 2,907,086 | +0.01(+0.02%) |
Jun 25, 2015 | 43.20 | 43.43 | 42.65 | 42.66 | 2,110,288 | -0.42(-0.98%) |
Jun 24, 2015 | 43.11 | 43.46 | 42.84 | 43.09 | 2,510,060 | +0.06(+0.14%) |
Jun 23, 2015 | 42.94 | 43.49 | 42.93 | 43.02 | 3,138,304 | +0.17(+0.39%) |
Jun 22, 2015 | 43.18 | 43.41 | 42.82 | 42.86 | 2,449,657 | -0.11(-0.25%) |
Jun 19, 2015 | 42.41 | 43.19 | 42.41 | 42.96 | 5,275,225 | +0.41(+0.97%) |
Jun 18, 2015 | 42.23 | 42.65 | 42.23 | 42.55 | 1,934,252 | +0.30(+0.70%) |
Jun 17, 2015 | 42.05 | 42.55 | 41.95 | 42.26 | 4,012,194 | +0.46(+1.10%) |
Jun 16, 2015 | 42.15 | 42.40 | 41.75 | 41.80 | 3,389,138 | -0.35(-0.83%) |
Jun 15, 2015 | 41.91 | 42.41 | 41.87 | 42.15 | 3,305,597 | -0.05(-0.11%) |
Jun 12, 2015 | 41.81 | 42.33 | 41.81 | 42.20 | 2,754,647 | +0.18(+0.42%) |
Jun 11, 2015 | 42.35 | 42.49 | 41.96 | 42.02 | 2,349,297 | -0.03(-0.08%) |
Jun 10, 2015 | 42.08 | 42.16 | 41.54 | 42.06 | 3,801,281 | +0.28(+0.66%) |
Jun 09, 2015 | 42.34 | 42.43 | 41.71 | 41.78 | 3,445,746 | -0.44(-1.05%) |
Jun 08, 2015 | 42.55 | 42.63 | 42.16 | 42.22 | 3,567,668 | -0.18(-0.41%) |
Jun 05, 2015 | 43.34 | 43.34 | 42.33 | 42.40 | 5,970,884 | -0.95(-2.19%) |
Jun 04, 2015 | 43.13 | 43.82 | 43.02 | 43.35 | 2,899,890 | -0.33(-0.77%) |
Jun 03, 2015 | 44.04 | 44.24 | 43.66 | 43.68 | 3,212,683 | -0.26(-0.59%) |
Jun 02, 2015 | 43.48 | 44.04 | 43.32 | 43.94 | 4,587,177 | +0.71(+1.64%) |