Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.66 | 38.20 | 37.31 | 37.73 | 12,864,035 | -0.12(-0.31%) |
Aug 28, 2015 | 36.94 | 37.86 | 36.67 | 37.85 | 10,450,970 | +0.73(+1.98%) |
Aug 27, 2015 | 36.11 | 37.19 | 35.89 | 37.12 | 12,453,410 | +1.30(+3.63%) |
Aug 26, 2015 | 35.36 | 35.86 | 34.51 | 35.81 | 24,186,392 | +1.49(+4.34%) |
Aug 25, 2015 | 36.30 | 36.53 | 34.30 | 34.32 | 18,331,746 | -1.08(-3.05%) |
Aug 24, 2015 | 35.51 | 37.10 | 34.51 | 35.40 | 19,636,100 | -0.84(-2.33%) |
Aug 21, 2015 | 37.04 | 37.57 | 36.25 | 36.25 | 22,762,486 | -1.16(-3.10%) |
Aug 20, 2015 | 38.37 | 38.47 | 37.36 | 37.41 | 12,939,704 | -1.40(-3.60%) |
Aug 19, 2015 | 39.54 | 39.55 | 38.68 | 38.80 | 8,756,489 | -0.56(-1.42%) |
Aug 18, 2015 | 39.80 | 40.02 | 39.17 | 39.36 | 8,848,061 | -0.78(-1.94%) |
Aug 17, 2015 | 39.79 | 40.25 | 39.58 | 40.14 | 4,265,257 | +0.21(+0.51%) |
Aug 14, 2015 | 39.83 | 40.09 | 39.48 | 39.94 | 5,752,096 | +0.01(+0.02%) |
Aug 13, 2015 | 40.35 | 40.47 | 39.85 | 39.93 | 5,081,081 | -0.38(-0.94%) |
Aug 12, 2015 | 39.58 | 40.50 | 39.28 | 40.31 | 9,551,814 | +0.37(+0.93%) |
Aug 11, 2015 | 40.65 | 40.66 | 39.70 | 39.94 | 10,159,770 | -1.14(-2.77%) |
Aug 10, 2015 | 41.20 | 41.37 | 40.26 | 41.08 | 13,308,667 | +1.39(+3.50%) |
Aug 07, 2015 | 39.30 | 39.73 | 39.17 | 39.69 | 6,751,221 | +0.06(+0.14%) |
Aug 06, 2015 | 40.03 | 40.15 | 39.31 | 39.63 | 7,678,293 | -0.48(-1.19%) |
Aug 05, 2015 | 39.52 | 40.32 | 39.49 | 40.11 | 9,178,124 | +0.80(+2.04%) |
Aug 04, 2015 | 39.58 | 39.73 | 38.94 | 39.31 | 7,281,369 | -0.20(-0.50%) |
Aug 03, 2015 | 39.50 | 39.62 | 39.20 | 39.51 | 6,752,661 | +0.09(+0.22%) |
Jul 31, 2015 | 39.73 | 39.73 | 39.29 | 39.42 | 9,467,339 | -0.21(-0.52%) |
Jul 30, 2015 | 39.11 | 39.77 | 39.04 | 39.62 | 7,137,504 | +0.22(+0.56%) |
Jul 29, 2015 | 39.21 | 39.59 | 38.79 | 39.40 | 8,691,845 | +0.17(+0.44%) |
Jul 28, 2015 | 38.50 | 39.61 | 38.27 | 39.23 | 9,748,668 | +0.82(+2.14%) |
Jul 27, 2015 | 38.29 | 38.67 | 37.97 | 38.41 | 11,992,425 | +0.00(+0.00%) |
Jul 24, 2015 | 39.54 | 39.61 | 38.29 | 38.41 | 13,991,654 | -1.16(-2.93%) |
Jul 23, 2015 | 39.04 | 40.15 | 38.84 | 39.57 | 16,942,458 | +0.95(+2.45%) |
Jul 22, 2015 | 37.84 | 38.89 | 37.60 | 38.62 | 19,635,128 | -0.73(-1.85%) |
Jul 21, 2015 | 39.19 | 40.01 | 39.09 | 39.35 | 13,573,616 | +0.11(+0.28%) |
Jul 20, 2015 | 40.00 | 40.00 | 39.03 | 39.24 | 11,332,021 | +0.57(+1.48%) |
Jul 17, 2015 | 38.60 | 38.74 | 38.20 | 38.67 | 8,963,252 | +0.00(+0.00%) |
Jul 16, 2015 | 38.76 | 38.89 | 38.21 | 38.67 | 9,448,181 | -0.10(-0.26%) |
Jul 15, 2015 | 38.56 | 39.01 | 38.50 | 38.77 | 6,970,718 | -0.21(-0.54%) |
Jul 14, 2015 | 38.69 | 39.17 | 38.63 | 38.98 | 8,297,811 | +0.34(+0.87%) |
Jul 13, 2015 | 38.54 | 38.81 | 38.38 | 38.64 | 6,303,258 | +0.25(+0.65%) |
Jul 10, 2015 | 38.33 | 38.60 | 38.07 | 38.39 | 10,785,650 | +0.71(+1.87%) |
Jul 09, 2015 | 39.21 | 39.48 | 37.67 | 37.69 | 28,866,152 | -1.11(-2.87%) |
Jul 08, 2015 | 39.65 | 39.71 | 38.74 | 38.80 | 15,071,722 | -1.32(-3.28%) |
Jul 07, 2015 | 40.19 | 40.31 | 39.15 | 40.12 | 10,475,278 | -0.14(-0.35%) |
Jul 06, 2015 | 40.30 | 40.74 | 40.00 | 40.26 | 5,426,993 | -0.45(-1.12%) |
Jul 02, 2015 | 40.88 | 40.71 | 40.71 | 40.71 | 4,649,792 | +0.05(+0.12%) |
Jul 01, 2015 | 40.85 | 40.98 | 40.55 | 40.66 | 12,537,012 | +0.31(+0.78%) |
Jun 30, 2015 | 40.72 | 40.73 | 40.19 | 40.35 | 6,715,484 | -0.01(-0.02%) |
Jun 29, 2015 | 41.17 | 41.25 | 40.32 | 40.36 | 8,382,310 | -1.08(-2.61%) |
Jun 26, 2015 | 41.82 | 42.14 | 41.07 | 41.44 | 10,034,212 | -0.70(-1.66%) |
Jun 25, 2015 | 42.48 | 42.63 | 42.10 | 42.14 | 4,799,196 | -0.15(-0.36%) |
Jun 24, 2015 | 42.81 | 42.94 | 42.25 | 42.29 | 5,366,071 | -0.66(-1.53%) |
Jun 23, 2015 | 43.33 | 43.55 | 42.86 | 42.95 | 6,454,134 | -0.52(-1.21%) |
Jun 22, 2015 | 42.79 | 43.49 | 42.79 | 43.48 | 12,131,694 | +0.78(+1.82%) |
Jun 19, 2015 | 42.50 | 42.76 | 41.94 | 42.70 | 12,700,178 | +0.23(+0.53%) |
Jun 18, 2015 | 41.89 | 42.59 | 41.78 | 42.47 | 7,545,835 | +0.73(+1.75%) |
Jun 17, 2015 | 41.76 | 41.93 | 41.42 | 41.74 | 4,424,187 | +0.16(+0.38%) |
Jun 16, 2015 | 41.45 | 41.67 | 41.25 | 41.59 | 3,449,576 | +0.04(+0.08%) |
Jun 15, 2015 | 41.09 | 41.60 | 40.99 | 41.55 | 6,249,250 | +0.03(+0.07%) |
Jun 12, 2015 | 41.79 | 41.92 | 41.51 | 41.53 | 5,328,499 | -0.49(-1.17%) |
Jun 11, 2015 | 42.43 | 42.50 | 41.97 | 42.02 | 6,014,230 | -0.43(-1.02%) |
Jun 10, 2015 | 41.63 | 42.61 | 41.45 | 42.45 | 8,847,404 | +1.00(+2.41%) |
Jun 09, 2015 | 41.39 | 41.73 | 41.09 | 41.45 | 5,635,209 | +0.07(+0.18%) |
Jun 08, 2015 | 42.04 | 42.08 | 41.29 | 41.38 | 6,121,637 | -0.76(-1.79%) |
Jun 05, 2015 | 42.29 | 42.50 | 41.97 | 42.13 | 4,660,022 | -0.15(-0.36%) |
Jun 04, 2015 | 42.82 | 42.99 | 42.17 | 42.29 | 8,477,282 | -0.71(-1.65%) |
Jun 03, 2015 | 43.44 | 43.54 | 42.94 | 42.99 | 4,670,945 | -0.29(-0.66%) |
Jun 02, 2015 | 43.41 | 43.55 | 42.99 | 43.28 | 5,910,679 | -0.36(-0.83%) |