Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.22 | 40.35 | 39.13 | 39.29 | 17,699,154 | -1.11(-2.75%) |
Aug 28, 2015 | 39.97 | 40.43 | 39.84 | 40.40 | 17,537,422 | +0.31(+0.76%) |
Aug 27, 2015 | 40.34 | 40.43 | 39.14 | 40.10 | 22,112,548 | +0.39(+0.97%) |
Aug 26, 2015 | 38.97 | 39.85 | 38.30 | 39.71 | 31,370,584 | +2.37(+6.35%) |
Aug 25, 2015 | 40.42 | 40.43 | 37.21 | 37.34 | 31,313,204 | -2.06(-5.22%) |
Aug 24, 2015 | 38.73 | 40.23 | 33.34 | 39.40 | 34,039,376 | -1.30(-3.19%) |
Aug 21, 2015 | 41.29 | 42.05 | 40.69 | 40.70 | 24,164,220 | -0.86(-2.07%) |
Aug 20, 2015 | 42.53 | 42.72 | 41.40 | 41.56 | 32,471,614 | -1.98(-4.54%) |
Aug 19, 2015 | 43.29 | 43.83 | 43.19 | 43.53 | 10,944,760 | +0.00(+0.00%) |
Aug 18, 2015 | 43.54 | 43.75 | 43.46 | 43.53 | 9,315,358 | -0.04(-0.08%) |
Aug 17, 2015 | 42.91 | 43.60 | 42.75 | 43.57 | 8,378,472 | +0.39(+0.90%) |
Aug 14, 2015 | 43.06 | 43.47 | 42.96 | 43.18 | 12,973,086 | +0.15(+0.34%) |
Aug 13, 2015 | 42.72 | 43.38 | 42.69 | 43.04 | 15,016,101 | +0.53(+1.24%) |
Aug 12, 2015 | 41.80 | 42.53 | 41.68 | 42.51 | 10,696,232 | +0.36(+0.87%) |
Aug 11, 2015 | 42.27 | 42.46 | 42.00 | 42.15 | 9,700,405 | -0.47(-1.11%) |
Aug 10, 2015 | 42.51 | 42.76 | 42.51 | 42.62 | 6,923,939 | +0.32(+0.76%) |
Aug 07, 2015 | 42.58 | 42.65 | 42.08 | 42.30 | 13,310,192 | -0.34(-0.79%) |
Aug 06, 2015 | 43.17 | 43.23 | 42.56 | 42.64 | 9,619,984 | -0.49(-1.13%) |
Aug 05, 2015 | 43.11 | 43.25 | 42.88 | 43.12 | 7,814,854 | +0.29(+0.68%) |
Aug 04, 2015 | 43.37 | 43.40 | 42.59 | 42.83 | 9,503,231 | -0.26(-0.59%) |
Aug 03, 2015 | 43.27 | 43.38 | 42.67 | 43.09 | 9,327,706 | +0.07(+0.15%) |
Jul 31, 2015 | 43.05 | 43.29 | 42.83 | 43.02 | 11,994,653 | +0.32(+0.75%) |
Jul 30, 2015 | 42.77 | 42.92 | 42.53 | 42.70 | 9,578,446 | -0.01(-0.03%) |
Jul 29, 2015 | 42.10 | 42.92 | 42.06 | 42.72 | 17,645,680 | +0.74(+1.77%) |
Jul 28, 2015 | 41.24 | 42.06 | 40.74 | 41.97 | 22,457,456 | +0.39(+0.93%) |
Jul 27, 2015 | 41.91 | 41.92 | 41.32 | 41.59 | 20,401,064 | -0.31(-0.73%) |
Jul 24, 2015 | 42.11 | 42.23 | 41.83 | 41.89 | 10,753,891 | -0.48(-1.14%) |
Jul 23, 2015 | 42.71 | 42.71 | 42.28 | 42.37 | 8,827,802 | -0.04(-0.10%) |
Jul 22, 2015 | 42.69 | 43.07 | 42.33 | 42.42 | 11,810,098 | -0.39(-0.92%) |
Jul 21, 2015 | 43.04 | 43.07 | 42.80 | 42.81 | 9,500,918 | -0.24(-0.56%) |
Jul 20, 2015 | 43.02 | 43.20 | 42.95 | 43.05 | 7,807,662 | +0.13(+0.31%) |
Jul 17, 2015 | 42.83 | 42.99 | 42.75 | 42.92 | 9,577,756 | +0.00(+0.00%) |
Jul 16, 2015 | 42.69 | 42.95 | 42.58 | 42.92 | 7,297,097 | +0.44(+1.03%) |
Jul 15, 2015 | 42.44 | 42.73 | 42.37 | 42.48 | 7,878,249 | +0.02(+0.05%) |
Jul 14, 2015 | 42.25 | 42.53 | 42.09 | 42.46 | 9,915,290 | +0.23(+0.55%) |
Jul 13, 2015 | 42.50 | 42.72 | 42.09 | 42.23 | 12,517,200 | -0.06(-0.14%) |
Jul 10, 2015 | 42.37 | 42.50 | 42.02 | 42.29 | 11,028,414 | +0.42(+0.99%) |
Jul 09, 2015 | 42.35 | 42.45 | 41.85 | 41.87 | 11,892,316 | +0.02(+0.05%) |
Jul 08, 2015 | 42.13 | 42.13 | 41.68 | 41.85 | 12,486,838 | -0.47(-1.10%) |
Jul 07, 2015 | 42.14 | 42.40 | 41.72 | 42.32 | 12,380,840 | +0.32(+0.76%) |
Jul 06, 2015 | 41.77 | 42.21 | 41.33 | 41.99 | 11,037,671 | -0.09(-0.21%) |
Jul 02, 2015 | 42.28 | 42.08 | 42.08 | 42.08 | 11,673,900 | +0.05(+0.12%) |
Jul 01, 2015 | 41.54 | 42.23 | 41.31 | 42.03 | 12,854,705 | +0.49(+1.18%) |
Jun 30, 2015 | 42.11 | 42.11 | 41.38 | 41.54 | 16,235,730 | -0.26(-0.63%) |
Jun 29, 2015 | 42.27 | 42.48 | 41.78 | 41.80 | 13,157,672 | -0.88(-2.05%) |
Jun 26, 2015 | 42.48 | 42.70 | 42.21 | 42.68 | 17,930,398 | +0.43(+1.02%) |
Jun 25, 2015 | 42.50 | 42.76 | 42.11 | 42.25 | 13,617,745 | -0.25(-0.58%) |
Jun 24, 2015 | 42.99 | 43.07 | 42.50 | 42.50 | 10,837,952 | -0.58(-1.34%) |
Jun 23, 2015 | 42.96 | 43.09 | 42.70 | 43.07 | 11,471,698 | +0.15(+0.34%) |
Jun 22, 2015 | 42.90 | 43.20 | 42.64 | 42.93 | 11,460,197 | +0.58(+1.36%) |
Jun 19, 2015 | 42.62 | 42.94 | 42.29 | 42.35 | 17,285,990 | -0.40(-0.94%) |
Jun 18, 2015 | 42.26 | 42.96 | 42.26 | 42.75 | 10,196,661 | +0.50(+1.17%) |
Jun 17, 2015 | 42.11 | 42.45 | 41.94 | 42.26 | 10,850,193 | +0.15(+0.35%) |
Jun 16, 2015 | 41.77 | 42.13 | 41.51 | 42.11 | 9,549,258 | +0.43(+1.03%) |
Jun 15, 2015 | 42.03 | 42.06 | 41.61 | 41.68 | 13,849,410 | -0.55(-1.30%) |
Jun 12, 2015 | 42.90 | 42.91 | 42.17 | 42.23 | 21,669,744 | -0.76(-1.77%) |
Jun 11, 2015 | 43.20 | 43.32 | 42.94 | 42.99 | 15,952,200 | -0.18(-0.42%) |
Jun 10, 2015 | 42.71 | 43.20 | 42.66 | 43.17 | 14,116,627 | +0.56(+1.31%) |
Jun 09, 2015 | 42.70 | 42.94 | 42.52 | 42.61 | 8,898,519 | -0.02(-0.05%) |
Jun 08, 2015 | 42.65 | 42.85 | 42.55 | 42.63 | 11,112,813 | -0.09(-0.20%) |
Jun 05, 2015 | 42.99 | 43.02 | 42.58 | 42.72 | 15,026,261 | -0.35(-0.81%) |
Jun 04, 2015 | 43.42 | 43.60 | 42.92 | 43.07 | 14,953,279 | -0.67(-1.52%) |
Jun 03, 2015 | 43.93 | 44.09 | 43.65 | 43.73 | 11,961,481 | +0.11(+0.25%) |
Jun 02, 2015 | 43.78 | 43.78 | 43.32 | 43.63 | 12,418,095 | -0.37(-0.84%) |