Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.29 | 40.42 | 39.19 | 39.36 | 17,669,738 | -1.11(-2.74%) |
Aug 28, 2015 | 40.04 | 40.50 | 39.90 | 40.47 | 17,508,274 | +0.31(+0.76%) |
Aug 27, 2015 | 40.40 | 40.49 | 39.21 | 40.16 | 22,075,796 | +0.39(+0.97%) |
Aug 26, 2015 | 39.03 | 39.91 | 38.37 | 39.78 | 31,318,444 | +2.38(+6.35%) |
Aug 25, 2015 | 40.49 | 40.50 | 37.28 | 37.40 | 31,261,160 | -2.06(-5.22%) |
Aug 24, 2015 | 38.79 | 40.30 | 33.40 | 39.46 | 33,982,800 | -1.30(-3.19%) |
Aug 21, 2015 | 41.36 | 42.12 | 40.76 | 40.76 | 24,124,058 | -0.86(-2.07%) |
Aug 20, 2015 | 42.60 | 42.79 | 41.47 | 41.63 | 32,417,646 | -1.98(-4.54%) |
Aug 19, 2015 | 43.36 | 43.91 | 43.26 | 43.61 | 10,926,569 | +0.00(+0.00%) |
Aug 18, 2015 | 43.61 | 43.82 | 43.53 | 43.61 | 9,299,876 | -0.04(-0.08%) |
Aug 17, 2015 | 42.98 | 43.67 | 42.82 | 43.64 | 8,364,547 | +0.39(+0.90%) |
Aug 14, 2015 | 43.13 | 43.54 | 43.03 | 43.26 | 12,951,524 | +0.15(+0.34%) |
Aug 13, 2015 | 42.79 | 43.45 | 42.76 | 43.11 | 14,991,143 | +0.53(+1.24%) |
Aug 12, 2015 | 41.87 | 42.60 | 41.75 | 42.58 | 10,678,454 | +0.37(+0.87%) |
Aug 11, 2015 | 42.34 | 42.53 | 42.07 | 42.22 | 9,684,282 | -0.48(-1.11%) |
Aug 10, 2015 | 42.58 | 42.84 | 42.58 | 42.69 | 6,912,431 | +0.32(+0.76%) |
Aug 07, 2015 | 42.65 | 42.72 | 42.15 | 42.37 | 13,288,070 | -0.34(-0.79%) |
Aug 06, 2015 | 43.24 | 43.31 | 42.63 | 42.71 | 9,603,995 | -0.49(-1.13%) |
Aug 05, 2015 | 43.18 | 43.32 | 42.95 | 43.20 | 7,801,865 | +0.29(+0.68%) |
Aug 04, 2015 | 43.45 | 43.47 | 42.66 | 42.90 | 9,487,436 | -0.26(-0.59%) |
Aug 03, 2015 | 43.34 | 43.45 | 42.74 | 43.16 | 9,312,203 | +0.07(+0.15%) |
Jul 31, 2015 | 43.12 | 43.36 | 42.90 | 43.09 | 11,974,717 | +0.32(+0.75%) |
Jul 30, 2015 | 42.85 | 42.99 | 42.60 | 42.77 | 9,562,526 | -0.01(-0.03%) |
Jul 29, 2015 | 42.17 | 42.99 | 42.13 | 42.79 | 17,616,352 | +0.75(+1.77%) |
Jul 28, 2015 | 41.31 | 42.13 | 40.81 | 42.04 | 22,420,132 | +0.39(+0.93%) |
Jul 27, 2015 | 41.98 | 41.99 | 41.39 | 41.65 | 20,367,156 | -0.31(-0.73%) |
Jul 24, 2015 | 42.18 | 42.31 | 41.90 | 41.96 | 10,736,018 | -0.48(-1.14%) |
Jul 23, 2015 | 42.78 | 42.78 | 42.35 | 42.44 | 8,813,130 | -0.04(-0.10%) |
Jul 22, 2015 | 42.77 | 43.15 | 42.40 | 42.49 | 11,790,469 | -0.39(-0.92%) |
Jul 21, 2015 | 43.12 | 43.14 | 42.87 | 42.88 | 9,485,127 | -0.24(-0.56%) |
Jul 20, 2015 | 43.09 | 43.27 | 43.02 | 43.12 | 7,794,685 | +0.13(+0.31%) |
Jul 17, 2015 | 42.90 | 43.07 | 42.82 | 42.99 | 9,561,838 | +0.00(+0.00%) |
Jul 16, 2015 | 42.77 | 43.03 | 42.65 | 42.99 | 7,284,969 | +0.44(+1.03%) |
Jul 15, 2015 | 42.51 | 42.80 | 42.44 | 42.55 | 7,865,155 | +0.02(+0.05%) |
Jul 14, 2015 | 42.32 | 42.60 | 42.16 | 42.53 | 9,898,810 | +0.23(+0.55%) |
Jul 13, 2015 | 42.58 | 42.79 | 42.16 | 42.30 | 12,496,396 | -0.06(-0.14%) |
Jul 10, 2015 | 42.44 | 42.58 | 42.09 | 42.36 | 11,010,084 | +0.42(+0.99%) |
Jul 09, 2015 | 42.42 | 42.52 | 41.92 | 41.94 | 11,872,550 | +0.02(+0.05%) |
Jul 08, 2015 | 42.20 | 42.20 | 41.75 | 41.92 | 12,466,085 | -0.47(-1.10%) |
Jul 07, 2015 | 42.21 | 42.47 | 41.79 | 42.39 | 12,360,262 | +0.32(+0.76%) |
Jul 06, 2015 | 41.84 | 42.28 | 41.40 | 42.06 | 11,019,326 | -0.09(-0.21%) |
Jul 02, 2015 | 42.35 | 42.15 | 42.15 | 42.15 | 11,654,498 | +0.05(+0.12%) |
Jul 01, 2015 | 41.61 | 42.30 | 41.38 | 42.10 | 12,833,340 | +0.49(+1.18%) |
Jun 30, 2015 | 42.18 | 42.18 | 41.45 | 41.61 | 16,208,746 | -0.26(-0.63%) |
Jun 29, 2015 | 42.34 | 42.55 | 41.84 | 41.87 | 13,135,804 | -0.88(-2.05%) |
Jun 26, 2015 | 42.55 | 42.77 | 42.28 | 42.75 | 17,900,598 | +0.43(+1.02%) |
Jun 25, 2015 | 42.58 | 42.83 | 42.18 | 42.32 | 13,595,112 | -0.25(-0.58%) |
Jun 24, 2015 | 43.07 | 43.15 | 42.57 | 42.57 | 10,819,939 | -0.58(-1.34%) |
Jun 23, 2015 | 43.04 | 43.16 | 42.77 | 43.15 | 11,452,632 | +0.15(+0.34%) |
Jun 22, 2015 | 42.97 | 43.27 | 42.71 | 43.00 | 11,441,150 | +0.58(+1.36%) |
Jun 19, 2015 | 42.69 | 43.01 | 42.36 | 42.42 | 17,257,260 | -0.40(-0.94%) |
Jun 18, 2015 | 42.33 | 43.03 | 42.33 | 42.82 | 10,179,713 | +0.50(+1.17%) |
Jun 17, 2015 | 42.18 | 42.52 | 42.01 | 42.33 | 10,832,159 | +0.15(+0.35%) |
Jun 16, 2015 | 41.84 | 42.20 | 41.57 | 42.18 | 9,533,387 | +0.43(+1.03%) |
Jun 15, 2015 | 42.10 | 42.13 | 41.68 | 41.75 | 13,826,391 | -0.55(-1.30%) |
Jun 12, 2015 | 42.97 | 42.98 | 42.24 | 42.30 | 21,633,728 | -0.76(-1.77%) |
Jun 11, 2015 | 43.27 | 43.39 | 43.01 | 43.06 | 15,925,687 | -0.20(-0.46%) |
Jun 10, 2015 | 42.80 | 43.29 | 42.75 | 43.26 | 14,088,254 | +0.56(+1.31%) |
Jun 09, 2015 | 42.78 | 43.02 | 42.60 | 42.70 | 8,880,634 | -0.02(-0.05%) |
Jun 08, 2015 | 42.73 | 42.94 | 42.64 | 42.72 | 11,090,478 | -0.09(-0.20%) |
Jun 05, 2015 | 43.07 | 43.11 | 42.67 | 42.81 | 14,996,060 | -0.35(-0.81%) |
Jun 04, 2015 | 43.51 | 43.69 | 43.01 | 43.15 | 14,923,224 | -0.67(-1.52%) |
Jun 03, 2015 | 44.02 | 44.18 | 43.74 | 43.82 | 11,937,440 | +0.11(+0.25%) |
Jun 02, 2015 | 43.87 | 43.87 | 43.41 | 43.71 | 12,393,136 | -0.37(-0.84%) |