Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.98 | 41.76 | 40.57 | 41.42 | 1,322,331 | +0.16(+0.40%) |
Aug 28, 2015 | 40.65 | 41.56 | 40.54 | 41.26 | 1,320,909 | +0.49(+1.20%) |
Aug 27, 2015 | 39.76 | 41.09 | 39.62 | 40.77 | 2,152,631 | +1.62(+4.13%) |
Aug 26, 2015 | 39.35 | 39.35 | 38.37 | 39.15 | 1,891,995 | +0.57(+1.48%) |
Aug 25, 2015 | 39.93 | 40.45 | 38.55 | 38.58 | 2,411,318 | -0.61(-1.55%) |
Aug 24, 2015 | 37.99 | 40.67 | 37.85 | 39.19 | 2,971,787 | -1.45(-3.58%) |
Aug 21, 2015 | 41.12 | 41.50 | 40.59 | 40.64 | 2,063,499 | -0.80(-1.92%) |
Aug 20, 2015 | 42.53 | 42.77 | 41.37 | 41.44 | 1,892,705 | -1.54(-3.58%) |
Aug 19, 2015 | 42.67 | 43.21 | 42.31 | 42.97 | 1,772,335 | -0.04(-0.08%) |
Aug 18, 2015 | 43.34 | 43.56 | 42.80 | 43.01 | 1,626,430 | -0.58(-1.33%) |
Aug 17, 2015 | 43.14 | 43.60 | 42.78 | 43.59 | 1,324,996 | +0.18(+0.42%) |
Aug 14, 2015 | 43.02 | 43.58 | 43.02 | 43.41 | 1,303,991 | +0.33(+0.78%) |
Aug 13, 2015 | 44.05 | 44.18 | 42.97 | 43.07 | 1,412,980 | -1.08(-2.46%) |
Aug 12, 2015 | 43.08 | 44.23 | 42.86 | 44.16 | 2,381,357 | +0.70(+1.60%) |
Aug 11, 2015 | 43.51 | 43.55 | 42.99 | 43.46 | 1,348,751 | -0.68(-1.54%) |
Aug 10, 2015 | 43.25 | 44.19 | 43.11 | 44.14 | 1,471,702 | +1.25(+2.91%) |
Aug 07, 2015 | 43.30 | 43.63 | 42.81 | 42.89 | 1,979,074 | -0.54(-1.25%) |
Aug 06, 2015 | 42.58 | 43.62 | 42.50 | 43.44 | 2,082,718 | +0.76(+1.78%) |
Aug 05, 2015 | 42.50 | 42.98 | 42.31 | 42.68 | 3,305,778 | +0.61(+1.44%) |
Aug 04, 2015 | 42.65 | 43.23 | 41.91 | 42.07 | 2,144,897 | -0.49(-1.15%) |
Aug 03, 2015 | 42.03 | 42.93 | 41.51 | 42.56 | 2,807,302 | +0.31(+0.73%) |
Jul 31, 2015 | 41.82 | 44.25 | 40.80 | 42.25 | 5,557,598 | -3.75(-8.15%) |
Jul 30, 2015 | 45.31 | 46.10 | 44.76 | 46.00 | 2,647,174 | +0.46(+1.01%) |
Jul 29, 2015 | 44.45 | 45.59 | 44.27 | 45.54 | 2,631,818 | +1.16(+2.61%) |
Jul 28, 2015 | 43.65 | 44.43 | 43.44 | 44.38 | 2,471,641 | +1.16(+2.68%) |
Jul 27, 2015 | 42.96 | 43.43 | 42.56 | 43.23 | 1,967,720 | -0.21(-0.48%) |
Jul 24, 2015 | 44.13 | 44.13 | 43.19 | 43.44 | 2,076,894 | -0.56(-1.27%) |
Jul 23, 2015 | 44.96 | 45.27 | 43.83 | 44.00 | 1,920,692 | -0.78(-1.74%) |
Jul 22, 2015 | 44.79 | 45.09 | 44.47 | 44.77 | 1,234,079 | -0.23(-0.52%) |
Jul 21, 2015 | 45.07 | 45.56 | 44.83 | 45.01 | 1,290,982 | -0.05(-0.12%) |
Jul 20, 2015 | 45.36 | 45.36 | 44.75 | 45.06 | 1,355,359 | -0.37(-0.82%) |
Jul 17, 2015 | 45.79 | 45.89 | 45.03 | 45.43 | 1,872,003 | -0.43(-0.95%) |
Jul 16, 2015 | 46.16 | 46.48 | 45.58 | 45.87 | 1,390,295 | +0.12(+0.26%) |
Jul 15, 2015 | 46.67 | 46.67 | 45.56 | 45.75 | 1,535,059 | -1.17(-2.49%) |
Jul 14, 2015 | 46.42 | 47.07 | 46.34 | 46.91 | 1,041,123 | +0.41(+0.87%) |
Jul 13, 2015 | 46.02 | 46.67 | 45.92 | 46.51 | 1,326,996 | +0.65(+1.42%) |
Jul 10, 2015 | 46.26 | 46.54 | 45.55 | 45.86 | 1,543,159 | +0.18(+0.40%) |
Jul 09, 2015 | 46.42 | 46.68 | 45.63 | 45.68 | 1,427,540 | +0.11(+0.24%) |
Jul 08, 2015 | 47.00 | 47.19 | 45.55 | 45.57 | 2,177,512 | -1.91(-4.02%) |
Jul 07, 2015 | 46.83 | 47.53 | 45.97 | 47.48 | 1,750,352 | +0.52(+1.12%) |
Jul 06, 2015 | 47.06 | 47.67 | 46.77 | 46.95 | 1,209,148 | -0.87(-1.81%) |
Jul 02, 2015 | 47.95 | 47.82 | 47.82 | 47.82 | 957,323 | -0.02(-0.04%) |
Jul 01, 2015 | 48.23 | 48.28 | 47.48 | 47.84 | 1,316,413 | -0.07(-0.15%) |
Jun 30, 2015 | 48.26 | 48.35 | 47.65 | 47.91 | 1,451,547 | +0.04(+0.08%) |
Jun 29, 2015 | 48.72 | 48.97 | 47.80 | 47.87 | 1,416,975 | -1.44(-2.91%) |
Jun 26, 2015 | 49.38 | 49.64 | 49.18 | 49.31 | 2,273,970 | -0.09(-0.18%) |
Jun 25, 2015 | 50.20 | 50.39 | 49.40 | 49.40 | 992,264 | -0.83(-1.66%) |
Jun 24, 2015 | 50.25 | 50.87 | 50.16 | 50.23 | 1,011,568 | -0.41(-0.80%) |
Jun 23, 2015 | 50.55 | 50.86 | 50.39 | 50.64 | 1,068,530 | +0.06(+0.12%) |
Jun 22, 2015 | 50.61 | 50.93 | 50.41 | 50.58 | 1,048,248 | +0.33(+0.67%) |
Jun 19, 2015 | 50.28 | 50.84 | 50.12 | 50.24 | 1,878,707 | -0.14(-0.27%) |
Jun 18, 2015 | 50.20 | 50.68 | 49.85 | 50.38 | 879,564 | +0.48(+0.96%) |
Jun 17, 2015 | 50.05 | 50.45 | 49.63 | 49.90 | 1,036,405 | +0.04(+0.07%) |
Jun 16, 2015 | 49.27 | 50.06 | 49.12 | 49.86 | 1,054,017 | +0.46(+0.93%) |
Jun 15, 2015 | 49.36 | 49.54 | 48.87 | 49.40 | 1,290,535 | -0.36(-0.73%) |
Jun 12, 2015 | 49.83 | 50.12 | 49.61 | 49.76 | 1,142,463 | -0.33(-0.67%) |
Jun 11, 2015 | 50.37 | 50.56 | 50.01 | 50.10 | 974,606 | -0.23(-0.45%) |
Jun 10, 2015 | 50.26 | 50.58 | 50.08 | 50.32 | 865,277 | +0.53(+1.07%) |
Jun 09, 2015 | 50.08 | 50.47 | 49.73 | 49.79 | 946,863 | -0.09(-0.18%) |
Jun 08, 2015 | 50.22 | 50.58 | 49.86 | 49.88 | 873,728 | -0.41(-0.81%) |
Jun 05, 2015 | 50.16 | 50.51 | 49.80 | 50.29 | 1,607,091 | -0.12(-0.23%) |
Jun 04, 2015 | 51.06 | 51.10 | 50.33 | 50.40 | 1,922,294 | -1.24(-2.40%) |
Jun 03, 2015 | 51.66 | 52.39 | 51.42 | 51.64 | 797,596 | +0.05(+0.11%) |
Jun 02, 2015 | 50.78 | 52.20 | 50.74 | 51.59 | 1,468,360 | +0.52(+1.03%) |