Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.35 | 39.97 | 37.63 | 38.75 | 1,353,348 | +0.01(+0.03%) |
Aug 28, 2015 | 38.96 | 39.50 | 38.30 | 38.74 | 1,034,578 | -0.42(-1.07%) |
Aug 27, 2015 | 36.82 | 39.60 | 36.79 | 39.16 | 2,019,157 | +2.94(+8.12%) |
Aug 26, 2015 | 35.95 | 36.34 | 34.93 | 36.22 | 1,332,441 | +1.11(+3.16%) |
Aug 25, 2015 | 36.01 | 37.45 | 35.11 | 35.11 | 1,791,797 | +1.30(+3.85%) |
Aug 24, 2015 | 33.47 | 35.43 | 32.61 | 33.81 | 2,490,343 | -2.43(-6.71%) |
Aug 21, 2015 | 35.51 | 37.07 | 35.11 | 36.24 | 1,493,150 | +0.23(+0.64%) |
Aug 20, 2015 | 39.17 | 39.32 | 35.55 | 36.01 | 2,369,365 | -3.55(-8.97%) |
Aug 19, 2015 | 39.25 | 40.29 | 37.55 | 39.56 | 2,191,733 | +0.64(+1.64%) |
Aug 18, 2015 | 39.36 | 39.53 | 38.34 | 38.92 | 1,628,217 | -1.11(-2.77%) |
Aug 17, 2015 | 39.61 | 40.14 | 39.14 | 40.03 | 1,008,560 | +0.28(+0.70%) |
Aug 14, 2015 | 39.52 | 40.23 | 39.20 | 39.75 | 719,747 | +0.68(+1.74%) |
Aug 13, 2015 | 39.76 | 39.76 | 38.65 | 39.07 | 880,603 | -0.22(-0.56%) |
Aug 12, 2015 | 39.08 | 39.43 | 38.07 | 39.29 | 1,842,756 | -0.48(-1.21%) |
Aug 11, 2015 | 41.99 | 41.99 | 39.10 | 39.77 | 1,608,543 | -2.52(-5.96%) |
Aug 10, 2015 | 40.86 | 42.77 | 40.86 | 42.29 | 1,464,083 | +1.88(+4.65%) |
Aug 07, 2015 | 41.00 | 41.87 | 40.29 | 40.41 | 789,197 | -0.54(-1.32%) |
Aug 06, 2015 | 40.96 | 41.59 | 40.87 | 40.95 | 1,015,097 | +0.16(+0.39%) |
Aug 05, 2015 | 40.42 | 41.53 | 40.40 | 40.79 | 1,362,563 | +0.72(+1.80%) |
Aug 04, 2015 | 39.69 | 40.54 | 39.35 | 40.07 | 761,708 | +1.12(+2.88%) |
Aug 03, 2015 | 40.47 | 40.49 | 38.85 | 38.95 | 1,110,574 | -1.66(-4.09%) |
Jul 31, 2015 | 40.59 | 40.80 | 40.11 | 40.61 | 692,232 | -0.01(-0.02%) |
Jul 30, 2015 | 41.00 | 41.25 | 40.02 | 40.62 | 659,262 | -0.56(-1.36%) |
Jul 29, 2015 | 40.63 | 41.38 | 39.81 | 41.18 | 1,233,265 | +0.72(+1.78%) |
Jul 28, 2015 | 40.10 | 40.56 | 39.08 | 40.46 | 1,342,397 | +0.26(+0.65%) |
Jul 27, 2015 | 40.06 | 41.70 | 39.52 | 40.20 | 2,102,449 | -2.31(-5.43%) |
Jul 24, 2015 | 44.16 | 44.30 | 42.00 | 42.51 | 2,150,285 | -1.67(-3.78%) |
Jul 23, 2015 | 42.83 | 45.04 | 42.78 | 44.18 | 2,271,880 | +1.70(+4.00%) |
Jul 22, 2015 | 42.60 | 42.84 | 41.81 | 42.48 | 823,557 | -0.34(-0.79%) |
Jul 21, 2015 | 41.80 | 43.65 | 41.32 | 42.82 | 1,314,376 | +0.94(+2.24%) |
Jul 20, 2015 | 42.90 | 43.15 | 41.66 | 41.88 | 1,264,678 | -1.03(-2.40%) |
Jul 17, 2015 | 43.30 | 43.70 | 42.51 | 42.91 | 1,651,827 | +0.53(+1.25%) |
Jul 16, 2015 | 43.00 | 43.24 | 42.10 | 42.38 | 2,800,658 | +0.16(+0.38%) |
Jul 15, 2015 | 44.00 | 44.34 | 41.98 | 42.22 | 2,915,940 | -2.86(-6.34%) |
Jul 14, 2015 | 44.98 | 46.72 | 44.73 | 45.08 | 1,646,749 | -0.28(-0.62%) |
Jul 13, 2015 | 45.97 | 46.46 | 44.69 | 45.36 | 1,604,860 | -0.43(-0.94%) |
Jul 10, 2015 | 48.66 | 48.79 | 45.25 | 45.79 | 3,125,632 | -2.03(-4.25%) |
Jul 09, 2015 | 47.20 | 49.90 | 46.80 | 47.82 | 6,021,971 | +4.52(+10.44%) |
Jul 08, 2015 | 41.94 | 45.02 | 41.90 | 43.30 | 3,273,664 | -1.22(-2.74%) |
Jul 07, 2015 | 45.47 | 45.47 | 42.30 | 44.52 | 4,693,629 | -2.16(-4.63%) |
Jul 06, 2015 | 50.33 | 50.60 | 46.36 | 46.68 | 3,818,162 | -5.89(-11.20%) |
Jul 02, 2015 | 52.18 | 52.57 | 52.57 | 52.57 | 893,200 | +0.73(+1.41%) |
Jul 01, 2015 | 53.65 | 53.65 | 51.55 | 51.84 | 1,176,033 | -1.72(-3.22%) |
Jun 30, 2015 | 54.12 | 54.85 | 53.54 | 53.56 | 942,358 | +0.28(+0.53%) |
Jun 29, 2015 | 52.61 | 54.49 | 52.12 | 53.28 | 1,257,713 | -0.78(-1.44%) |
Jun 26, 2015 | 55.00 | 55.10 | 53.23 | 54.06 | 1,908,281 | -2.42(-4.28%) |
Jun 25, 2015 | 57.00 | 57.01 | 56.04 | 56.48 | 1,032,572 | -0.53(-0.93%) |
Jun 24, 2015 | 58.02 | 58.35 | 56.90 | 57.01 | 1,049,827 | -1.45(-2.48%) |
Jun 23, 2015 | 58.49 | 58.73 | 57.71 | 58.46 | 670,839 | +0.16(+0.27%) |
Jun 22, 2015 | 58.42 | 59.14 | 57.60 | 58.30 | 939,977 | +0.05(+0.09%) |
Jun 19, 2015 | 59.40 | 59.40 | 57.32 | 58.25 | 1,907,144 | -0.96(-1.62%) |
Jun 18, 2015 | 59.52 | 60.00 | 58.94 | 59.21 | 1,461,717 | -0.82(-1.37%) |
Jun 17, 2015 | 59.50 | 61.25 | 59.50 | 60.03 | 2,585,042 | +2.19(+3.79%) |
Jun 16, 2015 | 58.98 | 59.44 | 57.13 | 57.84 | 2,351,485 | -1.66(-2.79%) |
Jun 15, 2015 | 59.99 | 60.94 | 58.98 | 59.50 | 2,103,811 | -1.24(-2.04%) |
Jun 12, 2015 | 58.42 | 60.93 | 58.20 | 60.74 | 3,632,453 | +2.30(+3.94%) |
Jun 11, 2015 | 57.39 | 59.42 | 57.21 | 58.44 | 2,851,107 | +0.99(+1.72%) |
Jun 10, 2015 | 56.50 | 58.84 | 56.27 | 57.45 | 2,752,154 | +0.87(+1.54%) |
Jun 09, 2015 | 56.79 | 56.99 | 55.64 | 56.58 | 2,099,633 | -0.48(-0.84%) |
Jun 08, 2015 | 55.58 | 57.87 | 55.58 | 57.06 | 3,587,105 | +0.98(+1.75%) |
Jun 05, 2015 | 52.84 | 56.95 | 52.51 | 56.08 | 5,151,850 | +3.67(+7.00%) |
Jun 04, 2015 | 52.30 | 52.93 | 51.61 | 52.41 | 1,711,848 | -0.16(-0.30%) |
Jun 03, 2015 | 50.42 | 54.09 | 50.20 | 52.57 | 4,697,021 | +1.96(+3.87%) |
Jun 02, 2015 | 49.39 | 51.74 | 48.77 | 50.61 | 3,890,875 | +0.40(+0.80%) |