Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.01 | 37.30 | 34.56 | 37.17 | 23,503,668 | +1.76(+4.98%) |
Aug 28, 2015 | 34.45 | 36.30 | 34.45 | 35.41 | 19,705,024 | +0.72(+2.07%) |
Aug 27, 2015 | 33.74 | 35.19 | 33.62 | 34.69 | 25,692,842 | +1.86(+5.67%) |
Aug 26, 2015 | 32.47 | 32.95 | 31.95 | 32.83 | 25,110,002 | +0.92(+2.89%) |
Aug 25, 2015 | 34.05 | 34.05 | 31.87 | 31.91 | 21,011,988 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.47 | 28,105,688 | -1.86(-5.42%) |
Aug 21, 2015 | 35.29 | 35.83 | 34.32 | 34.33 | 18,387,602 | -1.22(-3.43%) |
Aug 20, 2015 | 35.88 | 36.37 | 35.54 | 35.54 | 13,954,492 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,210,942 | -1.38(-3.70%) |
Aug 18, 2015 | 37.53 | 37.65 | 37.15 | 37.44 | 9,666,297 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.25 | 37.48 | 7,679,175 | -0.16(-0.42%) |
Aug 14, 2015 | 37.81 | 38.03 | 37.58 | 37.64 | 10,381,557 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.61 | 37.71 | 37.89 | 13,283,223 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.93 | 38.98 | 18,561,770 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.21 | 37.10 | 38.12 | 14,166,408 | +0.15(+0.40%) |
Aug 10, 2015 | 36.97 | 37.97 | 36.72 | 37.96 | 13,981,955 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.30 | 36.76 | 36.94 | 13,601,604 | -1.09(-2.86%) |
Aug 06, 2015 | 36.97 | 38.08 | 36.55 | 38.02 | 15,392,643 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.46 | 37.08 | 37.15 | 10,640,772 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.71 | 10,167,171 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.31 | 37.59 | 14,864,193 | -0.48(-1.25%) |
Jul 31, 2015 | 38.89 | 38.91 | 38.00 | 38.07 | 16,135,189 | -1.31(-3.32%) |
Jul 30, 2015 | 40.07 | 40.30 | 39.23 | 39.38 | 13,330,354 | -0.63(-1.57%) |
Jul 29, 2015 | 39.36 | 40.41 | 39.33 | 40.01 | 15,624,412 | +0.50(+1.26%) |
Jul 28, 2015 | 38.52 | 40.05 | 38.47 | 39.51 | 17,696,816 | +1.20(+3.14%) |
Jul 27, 2015 | 38.83 | 39.34 | 38.22 | 38.30 | 18,865,942 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.39 | 17,509,672 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.87 | 15,953,796 | -0.79(-1.91%) |
Jul 22, 2015 | 42.01 | 42.08 | 41.54 | 41.66 | 13,898,614 | -0.49(-1.17%) |
Jul 21, 2015 | 42.36 | 42.65 | 41.92 | 42.15 | 11,288,270 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.68 | 41.91 | 42.21 | 10,836,907 | -0.47(-1.10%) |
Jul 17, 2015 | 42.98 | 43.20 | 42.27 | 42.68 | 9,868,018 | -0.56(-1.29%) |
Jul 16, 2015 | 43.74 | 43.86 | 43.04 | 43.24 | 7,132,894 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.44 | 43.38 | 43.59 | 7,008,112 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.80 | 44.42 | 7,344,896 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.12 | 43.76 | 43.98 | 6,573,580 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.12 | 6,776,554 | +0.34(+0.78%) |
Jul 09, 2015 | 44.51 | 44.59 | 43.77 | 43.78 | 7,285,378 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.56 | 43.34 | 43.55 | 7,542,567 | -0.96(-2.16%) |
Jul 07, 2015 | 43.95 | 44.70 | 43.46 | 44.51 | 9,553,601 | +0.44(+1.00%) |
Jul 06, 2015 | 44.42 | 44.59 | 43.82 | 44.07 | 10,122,475 | -1.09(-2.41%) |
Jul 02, 2015 | 44.91 | 45.16 | 45.16 | 45.16 | 9,081,923 | +0.37(+0.82%) |
Jul 01, 2015 | 45.90 | 45.90 | 44.54 | 44.80 | 9,908,548 | -1.03(-2.25%) |
Jun 30, 2015 | 45.92 | 45.98 | 45.42 | 45.83 | 7,177,744 | +0.30(+0.66%) |
Jun 29, 2015 | 45.83 | 46.07 | 45.52 | 45.53 | 7,044,415 | -0.87(-1.88%) |
Jun 26, 2015 | 46.38 | 46.48 | 46.06 | 46.40 | 8,957,297 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.36 | 46.43 | 6,306,797 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.42 | 46.89 | 46.89 | 5,326,468 | -0.25(-0.54%) |
Jun 23, 2015 | 46.77 | 47.27 | 46.65 | 47.14 | 4,882,011 | +0.44(+0.94%) |
Jun 22, 2015 | 46.62 | 46.99 | 46.41 | 46.70 | 5,838,161 | +0.17(+0.37%) |
Jun 19, 2015 | 46.68 | 47.22 | 46.36 | 46.53 | 17,589,642 | -0.43(-0.92%) |
Jun 18, 2015 | 47.12 | 47.39 | 46.86 | 46.96 | 7,254,199 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.86 | 46.80 | 47.08 | 6,349,899 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.42 | 46.78 | 47.33 | 7,116,143 | +0.12(+0.25%) |
Jun 15, 2015 | 47.07 | 47.49 | 46.86 | 47.21 | 6,312,025 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.65 | 47.11 | 47.39 | 6,696,202 | -0.39(-0.81%) |
Jun 11, 2015 | 47.74 | 47.94 | 47.65 | 47.78 | 5,213,738 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.94 | 47.38 | 47.77 | 6,400,491 | +0.72(+1.52%) |
Jun 09, 2015 | 47.59 | 48.00 | 47.06 | 47.06 | 8,465,036 | -0.28(-0.58%) |
Jun 08, 2015 | 46.95 | 47.36 | 46.85 | 47.33 | 8,885,484 | +0.29(+0.62%) |
Jun 05, 2015 | 46.83 | 47.92 | 46.80 | 47.04 | 7,785,634 | +0.03(+0.06%) |
Jun 04, 2015 | 47.32 | 47.56 | 46.96 | 47.01 | 7,184,153 | -0.60(-1.25%) |
Jun 03, 2015 | 47.62 | 47.98 | 47.48 | 47.61 | 7,210,597 | -0.20(-0.42%) |
Jun 02, 2015 | 47.53 | 47.99 | 47.31 | 47.81 | 6,803,322 | +0.34(+0.72%) |