Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.25 | 37.55 | 36.91 | 37.32 | 4,667,051 | -0.26(-0.69%) |
Aug 28, 2015 | 37.22 | 37.69 | 37.16 | 37.58 | 5,240,758 | +0.32(+0.86%) |
Aug 27, 2015 | 36.73 | 37.37 | 36.47 | 37.26 | 5,390,463 | +0.96(+2.65%) |
Aug 26, 2015 | 36.12 | 36.36 | 35.51 | 36.30 | 8,013,196 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.32 | 9,485,599 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.58 | 34.43 | 36.26 | 11,661,718 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.51 | 8,572,998 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.24 | 38.38 | 7,165,792 | -0.52(-1.33%) |
Aug 19, 2015 | 38.91 | 39.18 | 38.49 | 38.89 | 5,938,815 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.28 | 38.94 | 39.19 | 3,655,318 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,283 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,512 | +0.15(+0.38%) |
Aug 13, 2015 | 38.37 | 38.83 | 38.24 | 38.64 | 5,811,902 | +0.26(+0.67%) |
Aug 12, 2015 | 37.73 | 38.45 | 37.41 | 38.38 | 7,974,866 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.42 | 37.77 | 37.90 | 8,118,643 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.91 | 38.43 | 38.74 | 7,757,496 | +0.64(+1.69%) |
Aug 07, 2015 | 38.39 | 38.48 | 38.03 | 38.10 | 7,010,546 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.53 | 7,531,821 | -0.13(-0.34%) |
Aug 05, 2015 | 38.83 | 39.08 | 38.51 | 38.66 | 9,151,163 | +0.21(+0.54%) |
Aug 04, 2015 | 39.76 | 40.42 | 38.37 | 38.45 | 9,497,485 | -1.31(-3.29%) |
Aug 03, 2015 | 39.95 | 40.17 | 39.63 | 39.76 | 4,957,376 | -0.33(-0.81%) |
Jul 31, 2015 | 40.51 | 40.59 | 40.03 | 40.08 | 5,189,981 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.44 | 40.04 | 40.26 | 3,925,268 | -0.18(-0.44%) |
Jul 29, 2015 | 40.00 | 40.56 | 39.83 | 40.44 | 5,094,252 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.25 | 39.21 | 40.12 | 7,158,795 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,435,798 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,352 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.86 | 39.90 | 5,355,963 | -0.19(-0.46%) |
Jul 22, 2015 | 40.27 | 40.46 | 40.07 | 40.09 | 6,023,391 | -0.29(-0.73%) |
Jul 21, 2015 | 40.72 | 40.73 | 40.24 | 40.39 | 6,799,576 | -0.46(-1.14%) |
Jul 20, 2015 | 40.76 | 41.04 | 40.66 | 40.85 | 5,147,003 | +0.12(+0.29%) |
Jul 17, 2015 | 41.18 | 41.34 | 40.63 | 40.73 | 8,230,172 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.34 | 5,922,753 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,000 | -0.56(-1.33%) |
Jul 14, 2015 | 42.07 | 42.14 | 41.81 | 41.98 | 3,777,582 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.06 | 4,388,429 | +0.36(+0.87%) |
Jul 10, 2015 | 42.21 | 42.27 | 41.58 | 41.69 | 5,137,475 | +0.05(+0.13%) |
Jul 09, 2015 | 42.41 | 42.54 | 41.64 | 41.64 | 4,833,150 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,104 | -0.83(-1.94%) |
Jul 07, 2015 | 42.75 | 42.83 | 41.94 | 42.64 | 5,825,856 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,956,843 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.27 | 43.27 | 43.27 | 6,388,467 | +0.32(+0.74%) |
Jul 01, 2015 | 43.12 | 43.13 | 42.62 | 42.95 | 6,752,938 | +0.02(+0.04%) |
Jun 30, 2015 | 43.54 | 44.36 | 42.78 | 42.93 | 9,776,970 | -0.10(-0.23%) |
Jun 29, 2015 | 43.56 | 43.76 | 42.99 | 43.03 | 3,461,713 | -0.79(-1.80%) |
Jun 26, 2015 | 43.86 | 43.95 | 43.64 | 43.82 | 4,625,076 | -0.03(-0.07%) |
Jun 25, 2015 | 44.47 | 44.55 | 43.86 | 43.86 | 4,039,961 | -0.67(-1.51%) |
Jun 24, 2015 | 44.82 | 44.85 | 44.40 | 44.53 | 3,064,636 | -0.30(-0.67%) |
Jun 23, 2015 | 45.20 | 45.25 | 44.63 | 44.83 | 4,386,803 | -0.29(-0.65%) |
Jun 22, 2015 | 44.81 | 45.42 | 44.81 | 45.13 | 5,336,104 | +0.12(+0.26%) |
Jun 19, 2015 | 45.26 | 45.54 | 44.99 | 45.01 | 8,871,019 | -0.50(-1.09%) |
Jun 18, 2015 | 45.31 | 45.99 | 45.21 | 45.50 | 7,036,926 | +0.31(+0.69%) |
Jun 17, 2015 | 45.50 | 45.62 | 44.87 | 45.20 | 5,309,424 | -0.20(-0.44%) |
Jun 16, 2015 | 45.45 | 45.60 | 45.23 | 45.40 | 3,025,491 | -0.07(-0.15%) |
Jun 15, 2015 | 45.78 | 45.78 | 45.33 | 45.47 | 3,604,342 | -0.72(-1.56%) |
Jun 12, 2015 | 46.40 | 46.61 | 46.06 | 46.19 | 3,716,087 | -0.40(-0.85%) |
Jun 11, 2015 | 46.39 | 46.64 | 46.27 | 46.58 | 3,831,355 | +0.29(+0.62%) |
Jun 10, 2015 | 46.12 | 46.40 | 46.02 | 46.30 | 4,065,717 | +0.46(+1.00%) |
Jun 09, 2015 | 45.50 | 46.00 | 45.45 | 45.84 | 3,185,851 | +0.05(+0.10%) |
Jun 08, 2015 | 45.73 | 46.06 | 45.68 | 45.79 | 3,622,417 | -0.07(-0.15%) |
Jun 05, 2015 | 45.54 | 45.91 | 45.41 | 45.86 | 4,259,349 | +0.22(+0.49%) |
Jun 04, 2015 | 46.37 | 46.49 | 45.56 | 45.64 | 7,771,290 | -1.10(-2.35%) |
Jun 03, 2015 | 46.71 | 47.02 | 46.57 | 46.74 | 3,407,655 | +0.03(+0.07%) |
Jun 02, 2015 | 46.53 | 47.07 | 46.48 | 46.71 | 3,879,208 | +0.05(+0.10%) |