Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.27 | 41.80 | 40.28 | 40.58 | 1,200,778 | -0.79(-1.90%) |
Aug 28, 2015 | 40.91 | 41.93 | 40.71 | 41.37 | 1,329,697 | +0.43(+1.05%) |
Aug 27, 2015 | 39.64 | 40.99 | 39.64 | 40.94 | 1,301,759 | +1.66(+4.23%) |
Aug 26, 2015 | 38.66 | 39.29 | 38.17 | 39.28 | 1,434,430 | +1.11(+2.91%) |
Aug 25, 2015 | 38.17 | 39.31 | 38.04 | 38.17 | 1,702,085 | +0.80(+2.14%) |
Aug 24, 2015 | 36.92 | 38.37 | 35.41 | 37.37 | 2,241,505 | -1.10(-2.86%) |
Aug 21, 2015 | 39.52 | 39.78 | 38.40 | 38.47 | 1,641,643 | -1.33(-3.34%) |
Aug 20, 2015 | 39.80 | 40.58 | 39.68 | 39.79 | 1,213,495 | -0.47(-1.17%) |
Aug 19, 2015 | 40.62 | 40.93 | 39.60 | 40.27 | 1,167,465 | -0.42(-1.03%) |
Aug 18, 2015 | 40.72 | 41.07 | 40.55 | 40.69 | 1,156,616 | -0.28(-0.67%) |
Aug 17, 2015 | 40.36 | 41.11 | 40.25 | 40.96 | 1,050,759 | +0.58(+1.44%) |
Aug 14, 2015 | 40.50 | 40.70 | 39.73 | 40.38 | 1,370,527 | +0.48(+1.20%) |
Aug 13, 2015 | 40.25 | 40.41 | 39.39 | 39.90 | 1,051,622 | -0.45(-1.13%) |
Aug 12, 2015 | 39.41 | 40.51 | 38.94 | 40.36 | 1,571,429 | +0.94(+2.39%) |
Aug 11, 2015 | 39.15 | 39.60 | 38.59 | 39.41 | 1,465,222 | +0.26(+0.68%) |
Aug 10, 2015 | 37.36 | 39.45 | 37.17 | 39.15 | 2,881,119 | +2.31(+6.28%) |
Aug 07, 2015 | 36.28 | 37.37 | 36.03 | 36.84 | 2,006,521 | +0.54(+1.49%) |
Aug 06, 2015 | 37.87 | 37.87 | 35.29 | 36.30 | 4,050,723 | -1.39(-3.68%) |
Aug 05, 2015 | 39.71 | 40.22 | 37.67 | 37.68 | 2,690,944 | -1.92(-4.85%) |
Aug 04, 2015 | 39.42 | 39.88 | 39.06 | 39.60 | 896,755 | +0.19(+0.48%) |
Aug 03, 2015 | 39.83 | 40.04 | 39.19 | 39.42 | 1,029,356 | -0.64(-1.59%) |
Jul 31, 2015 | 40.68 | 40.91 | 39.95 | 40.05 | 769,079 | -0.73(-1.80%) |
Jul 30, 2015 | 41.37 | 41.44 | 40.51 | 40.79 | 1,162,027 | -0.71(-1.70%) |
Jul 29, 2015 | 40.45 | 41.65 | 40.13 | 41.49 | 1,488,386 | +1.01(+2.49%) |
Jul 28, 2015 | 39.22 | 40.49 | 39.04 | 40.49 | 1,385,951 | +1.20(+3.06%) |
Jul 27, 2015 | 39.03 | 40.00 | 38.75 | 39.29 | 1,344,123 | +0.08(+0.20%) |
Jul 24, 2015 | 38.63 | 39.45 | 38.53 | 39.21 | 1,336,966 | +0.62(+1.61%) |
Jul 23, 2015 | 38.38 | 39.00 | 38.38 | 38.59 | 1,422,361 | +0.30(+0.79%) |
Jul 22, 2015 | 39.42 | 39.59 | 37.86 | 38.28 | 1,902,482 | -1.23(-3.12%) |
Jul 21, 2015 | 40.08 | 40.49 | 39.19 | 39.52 | 1,521,185 | -0.61(-1.52%) |
Jul 20, 2015 | 40.40 | 40.40 | 39.54 | 40.13 | 2,161,204 | -0.31(-0.77%) |
Jul 17, 2015 | 40.45 | 41.38 | 40.04 | 40.44 | 1,607,239 | +0.04(+0.10%) |
Jul 16, 2015 | 41.11 | 41.28 | 40.04 | 40.40 | 1,967,047 | -0.69(-1.68%) |
Jul 15, 2015 | 42.36 | 42.37 | 41.05 | 41.09 | 1,137,690 | -1.25(-2.94%) |
Jul 14, 2015 | 41.91 | 42.51 | 41.71 | 42.34 | 1,540,287 | +0.20(+0.47%) |
Jul 13, 2015 | 42.48 | 42.74 | 41.89 | 42.14 | 768,225 | -0.18(-0.42%) |
Jul 10, 2015 | 42.21 | 42.43 | 41.84 | 42.31 | 471,635 | +0.46(+1.09%) |
Jul 09, 2015 | 42.10 | 42.61 | 41.79 | 41.86 | 599,243 | -0.02(-0.04%) |
Jul 08, 2015 | 42.85 | 43.26 | 41.82 | 41.87 | 782,161 | -1.16(-2.68%) |
Jul 07, 2015 | 41.60 | 43.18 | 41.33 | 43.03 | 1,271,120 | +1.44(+3.46%) |
Jul 06, 2015 | 42.07 | 42.17 | 41.40 | 41.59 | 1,220,302 | -0.23(-0.56%) |
Jul 02, 2015 | 40.29 | 41.82 | 41.82 | 41.82 | 1,962,570 | +1.52(+3.78%) |
Jul 01, 2015 | 41.79 | 42.07 | 40.13 | 40.30 | 2,073,658 | -1.45(-3.48%) |
Jun 30, 2015 | 42.39 | 42.76 | 41.74 | 41.75 | 1,605,235 | -0.51(-1.21%) |
Jun 29, 2015 | 43.01 | 43.39 | 42.19 | 42.26 | 1,298,010 | -1.26(-2.89%) |
Jun 26, 2015 | 43.91 | 43.93 | 43.51 | 43.52 | 1,349,785 | -0.46(-1.05%) |
Jun 25, 2015 | 44.49 | 44.90 | 43.84 | 43.98 | 924,053 | -0.56(-1.25%) |
Jun 24, 2015 | 44.55 | 45.43 | 44.46 | 44.54 | 1,084,901 | -0.21(-0.47%) |
Jun 23, 2015 | 44.94 | 45.37 | 44.70 | 44.75 | 1,255,878 | -0.31(-0.68%) |
Jun 22, 2015 | 44.10 | 45.09 | 43.85 | 45.05 | 1,095,056 | +1.30(+2.96%) |
Jun 19, 2015 | 44.49 | 44.60 | 43.67 | 43.76 | 1,404,702 | -0.85(-1.91%) |
Jun 18, 2015 | 44.50 | 44.92 | 44.40 | 44.61 | 793,646 | +0.05(+0.11%) |
Jun 17, 2015 | 44.44 | 44.70 | 44.04 | 44.56 | 530,055 | +0.09(+0.20%) |
Jun 16, 2015 | 44.71 | 44.88 | 44.26 | 44.47 | 432,321 | -0.31(-0.70%) |
Jun 15, 2015 | 43.67 | 44.95 | 43.54 | 44.78 | 1,068,562 | +0.88(+2.00%) |
Jun 12, 2015 | 44.13 | 44.35 | 43.62 | 43.91 | 556,177 | -0.45(-1.01%) |
Jun 11, 2015 | 43.76 | 44.50 | 43.58 | 44.36 | 658,364 | +0.65(+1.50%) |
Jun 10, 2015 | 44.34 | 44.44 | 43.47 | 43.70 | 775,888 | -0.50(-1.12%) |
Jun 09, 2015 | 44.35 | 44.71 | 44.14 | 44.20 | 804,504 | -0.16(-0.37%) |
Jun 08, 2015 | 44.21 | 44.49 | 44.01 | 44.36 | 1,038,730 | -0.01(-0.01%) |
Jun 05, 2015 | 43.87 | 44.94 | 43.52 | 44.37 | 1,020,514 | +0.48(+1.10%) |
Jun 04, 2015 | 44.09 | 44.11 | 43.56 | 43.88 | 1,127,638 | -0.23(-0.52%) |
Jun 03, 2015 | 44.61 | 44.89 | 43.81 | 44.11 | 1,093,146 | -0.82(-1.84%) |
Jun 02, 2015 | 44.99 | 45.27 | 44.71 | 44.94 | 712,652 | -0.05(-0.11%) |