Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.38 | 38.71 | 37.97 | 38.34 | 39,087,636 | -0.36(-0.93%) |
Aug 28, 2015 | 38.24 | 38.89 | 38.23 | 38.71 | 32,059,642 | +0.03(+0.07%) |
Aug 27, 2015 | 38.09 | 38.72 | 37.82 | 38.68 | 57,818,392 | +1.05(+2.79%) |
Aug 26, 2015 | 37.01 | 37.74 | 36.18 | 37.63 | 71,964,800 | +1.97(+5.53%) |
Aug 25, 2015 | 37.50 | 38.10 | 35.59 | 35.66 | 80,138,832 | -1.07(-2.90%) |
Aug 24, 2015 | 35.64 | 38.16 | 35.00 | 36.72 | 100,731,408 | -1.22(-3.23%) |
Aug 21, 2015 | 39.91 | 40.07 | 37.97 | 37.95 | 79,509,288 | -2.28(-5.67%) |
Aug 20, 2015 | 40.59 | 40.94 | 40.23 | 40.23 | 41,099,812 | -0.84(-2.04%) |
Aug 19, 2015 | 41.22 | 41.48 | 40.79 | 41.07 | 35,735,620 | -0.58(-1.40%) |
Aug 18, 2015 | 41.27 | 41.79 | 41.15 | 41.65 | 26,756,180 | +0.23(+0.55%) |
Aug 17, 2015 | 40.97 | 41.53 | 40.76 | 41.42 | 24,104,970 | +0.28(+0.68%) |
Aug 14, 2015 | 40.73 | 41.23 | 40.72 | 41.14 | 24,532,734 | +0.24(+0.58%) |
Aug 13, 2015 | 41.19 | 41.23 | 40.69 | 40.90 | 25,850,612 | -0.01(-0.02%) |
Aug 12, 2015 | 40.43 | 41.05 | 40.01 | 40.91 | 34,496,692 | +0.29(+0.71%) |
Aug 11, 2015 | 40.98 | 41.09 | 40.18 | 40.62 | 33,399,574 | -0.81(-1.94%) |
Aug 10, 2015 | 41.10 | 41.57 | 41.00 | 41.43 | 26,366,306 | +0.52(+1.26%) |
Aug 07, 2015 | 40.60 | 40.95 | 40.49 | 40.91 | 21,893,210 | +0.10(+0.26%) |
Aug 06, 2015 | 41.76 | 41.81 | 40.56 | 40.81 | 31,266,194 | -0.84(-2.02%) |
Aug 05, 2015 | 42.00 | 42.37 | 41.61 | 41.65 | 30,800,600 | +0.03(+0.08%) |
Aug 04, 2015 | 40.92 | 41.76 | 40.86 | 41.61 | 38,154,060 | +0.64(+1.56%) |
Aug 03, 2015 | 41.12 | 41.14 | 40.66 | 40.97 | 27,563,050 | +0.10(+0.24%) |
Jul 31, 2015 | 41.39 | 41.46 | 40.70 | 40.88 | 35,646,780 | -0.16(-0.38%) |
Jul 30, 2015 | 40.49 | 41.49 | 40.20 | 41.03 | 45,444,316 | +0.52(+1.27%) |
Jul 29, 2015 | 39.74 | 40.95 | 39.62 | 40.52 | 46,777,620 | +0.83(+2.10%) |
Jul 28, 2015 | 39.90 | 39.95 | 39.20 | 39.69 | 39,219,360 | -0.01(-0.02%) |
Jul 27, 2015 | 40.21 | 40.27 | 39.61 | 39.69 | 45,357,476 | -0.52(-1.28%) |
Jul 24, 2015 | 40.18 | 40.54 | 40.09 | 40.21 | 36,939,784 | -0.15(-0.37%) |
Jul 23, 2015 | 39.62 | 40.46 | 39.48 | 40.36 | 38,763,232 | +0.50(+1.25%) |
Jul 22, 2015 | 39.77 | 41.08 | 39.57 | 39.86 | 67,579,008 | -1.52(-3.68%) |
Jul 21, 2015 | 40.95 | 41.43 | 40.68 | 41.38 | 48,853,064 | +0.32(+0.77%) |
Jul 20, 2015 | 40.83 | 41.25 | 40.65 | 41.07 | 34,995,312 | +0.26(+0.64%) |
Jul 17, 2015 | 40.74 | 40.95 | 40.49 | 40.81 | 33,665,308 | -0.03(-0.09%) |
Jul 16, 2015 | 40.27 | 40.87 | 40.24 | 40.84 | 30,012,252 | +0.79(+1.97%) |
Jul 15, 2015 | 39.98 | 40.17 | 39.76 | 40.05 | 30,419,010 | +0.12(+0.31%) |
Jul 14, 2015 | 39.78 | 40.23 | 39.66 | 39.93 | 26,139,902 | +0.07(+0.18%) |
Jul 13, 2015 | 39.37 | 39.93 | 39.35 | 39.86 | 32,192,296 | +0.81(+2.08%) |
Jul 10, 2015 | 39.40 | 39.51 | 39.01 | 39.05 | 29,093,882 | +0.08(+0.20%) |
Jul 09, 2015 | 39.17 | 39.58 | 38.95 | 38.97 | 37,042,296 | +0.25(+0.63%) |
Jul 08, 2015 | 38.90 | 39.28 | 38.54 | 38.72 | 45,453,600 | -0.05(-0.14%) |
Jul 07, 2015 | 38.81 | 38.94 | 37.92 | 38.78 | 41,626,452 | -0.08(-0.20%) |
Jul 06, 2015 | 38.48 | 38.93 | 38.47 | 38.85 | 26,315,182 | -0.01(-0.02%) |
Jul 02, 2015 | 38.93 | 38.86 | 38.86 | 38.86 | 24,851,024 | -0.04(-0.10%) |
Jul 01, 2015 | 38.92 | 39.59 | 38.60 | 38.90 | 32,380,426 | +0.26(+0.67%) |
Jun 30, 2015 | 39.13 | 39.13 | 38.46 | 38.64 | 41,066,508 | -0.19(-0.50%) |
Jun 29, 2015 | 39.42 | 39.59 | 38.83 | 38.84 | 38,929,248 | -0.78(-1.97%) |
Jun 26, 2015 | 39.96 | 40.51 | 39.41 | 39.62 | 56,935,360 | -0.34(-0.85%) |
Jun 25, 2015 | 40.29 | 40.32 | 39.83 | 39.96 | 23,541,528 | +0.01(+0.03%) |
Jun 24, 2015 | 39.97 | 40.48 | 39.87 | 39.94 | 39,860,976 | -0.24(-0.60%) |
Jun 23, 2015 | 40.38 | 40.51 | 39.93 | 40.18 | 29,585,934 | -0.28(-0.69%) |
Jun 22, 2015 | 40.55 | 40.89 | 40.40 | 40.46 | 23,211,696 | +0.11(+0.28%) |
Jun 19, 2015 | 40.96 | 40.99 | 40.25 | 40.35 | 72,931,944 | -0.54(-1.33%) |
Jun 18, 2015 | 40.46 | 40.96 | 40.41 | 40.89 | 37,310,976 | +0.66(+1.63%) |
Jun 17, 2015 | 40.03 | 40.32 | 39.70 | 40.24 | 32,793,092 | +0.12(+0.31%) |
Jun 16, 2015 | 39.69 | 40.47 | 39.65 | 40.11 | 30,926,700 | +0.31(+0.78%) |
Jun 15, 2015 | 39.78 | 39.96 | 39.42 | 39.80 | 37,992,312 | -0.43(-1.08%) |
Jun 12, 2015 | 40.46 | 40.67 | 40.18 | 40.24 | 27,340,436 | -0.41(-1.01%) |
Jun 11, 2015 | 40.84 | 41.07 | 40.38 | 40.65 | 31,242,526 | -0.15(-0.36%) |
Jun 10, 2015 | 40.08 | 40.99 | 39.99 | 40.80 | 32,465,668 | +0.84(+2.10%) |
Jun 09, 2015 | 40.05 | 40.21 | 39.79 | 39.96 | 27,883,122 | -0.07(-0.17%) |
Jun 08, 2015 | 40.53 | 40.64 | 39.97 | 40.03 | 25,272,170 | -0.36(-0.89%) |
Jun 05, 2015 | 40.53 | 40.72 | 40.12 | 40.39 | 29,062,270 | -0.19(-0.47%) |
Jun 04, 2015 | 40.96 | 41.28 | 40.44 | 40.58 | 31,696,840 | -0.43(-1.05%) |
Jun 03, 2015 | 41.46 | 41.78 | 40.98 | 41.01 | 31,991,192 | -0.06(-0.15%) |
Jun 02, 2015 | 41.08 | 41.45 | 40.81 | 41.07 | 24,560,180 | -0.27(-0.66%) |