Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.31 | 40.44 | 39.21 | 39.38 | 17,661,372 | -1.11(-2.75%) |
Aug 28, 2015 | 40.06 | 40.52 | 39.92 | 40.49 | 17,499,984 | +0.31(+0.76%) |
Aug 27, 2015 | 40.42 | 40.51 | 39.22 | 40.18 | 22,065,344 | +0.39(+0.97%) |
Aug 26, 2015 | 39.05 | 39.93 | 38.38 | 39.80 | 31,303,616 | +2.38(+6.35%) |
Aug 25, 2015 | 40.50 | 40.52 | 37.29 | 37.42 | 31,246,358 | -2.06(-5.22%) |
Aug 24, 2015 | 38.81 | 40.31 | 33.41 | 39.48 | 33,966,712 | -1.30(-3.19%) |
Aug 21, 2015 | 41.38 | 42.14 | 40.77 | 40.78 | 24,112,636 | -0.86(-2.07%) |
Aug 20, 2015 | 42.62 | 42.82 | 41.49 | 41.65 | 32,402,296 | -1.98(-4.54%) |
Aug 19, 2015 | 43.38 | 43.93 | 43.28 | 43.63 | 10,921,395 | +0.00(+0.00%) |
Aug 18, 2015 | 43.63 | 43.84 | 43.55 | 43.63 | 9,295,472 | -0.04(-0.08%) |
Aug 17, 2015 | 43.00 | 43.69 | 42.84 | 43.66 | 8,360,586 | +0.39(+0.90%) |
Aug 14, 2015 | 43.15 | 43.56 | 43.05 | 43.28 | 12,945,392 | +0.15(+0.34%) |
Aug 13, 2015 | 42.82 | 43.47 | 42.78 | 43.13 | 14,984,045 | +0.53(+1.24%) |
Aug 12, 2015 | 41.89 | 42.62 | 41.77 | 42.60 | 10,673,398 | +0.37(+0.87%) |
Aug 11, 2015 | 42.36 | 42.55 | 42.09 | 42.24 | 9,679,697 | -0.48(-1.11%) |
Aug 10, 2015 | 42.60 | 42.86 | 42.60 | 42.71 | 6,909,158 | +0.32(+0.76%) |
Aug 07, 2015 | 42.67 | 42.74 | 42.17 | 42.39 | 13,281,778 | -0.34(-0.79%) |
Aug 06, 2015 | 43.26 | 43.33 | 42.65 | 42.73 | 9,599,447 | -0.49(-1.13%) |
Aug 05, 2015 | 43.20 | 43.35 | 42.97 | 43.22 | 7,798,171 | +0.29(+0.68%) |
Aug 04, 2015 | 43.47 | 43.49 | 42.68 | 42.92 | 9,482,944 | -0.26(-0.59%) |
Aug 03, 2015 | 43.36 | 43.47 | 42.76 | 43.18 | 9,307,793 | +0.07(+0.15%) |
Jul 31, 2015 | 43.14 | 43.39 | 42.92 | 43.11 | 11,969,047 | +0.32(+0.75%) |
Jul 30, 2015 | 42.87 | 43.01 | 42.62 | 42.79 | 9,557,998 | -0.01(-0.03%) |
Jul 29, 2015 | 42.19 | 43.01 | 42.15 | 42.81 | 17,608,012 | +0.75(+1.77%) |
Jul 28, 2015 | 41.33 | 42.15 | 40.83 | 42.06 | 22,409,516 | +0.39(+0.93%) |
Jul 27, 2015 | 42.00 | 42.01 | 41.41 | 41.67 | 20,357,514 | -0.31(-0.73%) |
Jul 24, 2015 | 42.20 | 42.33 | 41.92 | 41.98 | 10,730,934 | -0.48(-1.14%) |
Jul 23, 2015 | 42.80 | 42.80 | 42.37 | 42.46 | 8,808,957 | -0.04(-0.10%) |
Jul 22, 2015 | 42.79 | 43.17 | 42.42 | 42.51 | 11,784,886 | -0.39(-0.92%) |
Jul 21, 2015 | 43.14 | 43.16 | 42.89 | 42.90 | 9,480,636 | -0.24(-0.56%) |
Jul 20, 2015 | 43.11 | 43.29 | 43.04 | 43.14 | 7,790,994 | +0.13(+0.31%) |
Jul 17, 2015 | 42.92 | 43.09 | 42.84 | 43.01 | 9,557,310 | +0.00(+0.00%) |
Jul 16, 2015 | 42.79 | 43.05 | 42.67 | 43.01 | 7,281,520 | +0.44(+1.03%) |
Jul 15, 2015 | 42.53 | 42.82 | 42.46 | 42.57 | 7,861,431 | +0.02(+0.05%) |
Jul 14, 2015 | 42.34 | 42.62 | 42.18 | 42.55 | 9,894,123 | +0.23(+0.55%) |
Jul 13, 2015 | 42.60 | 42.82 | 42.18 | 42.32 | 12,490,479 | -0.06(-0.14%) |
Jul 10, 2015 | 42.46 | 42.60 | 42.11 | 42.38 | 11,004,871 | +0.42(+0.99%) |
Jul 09, 2015 | 42.44 | 42.54 | 41.94 | 41.96 | 11,866,929 | +0.02(+0.05%) |
Jul 08, 2015 | 42.22 | 42.22 | 41.77 | 41.94 | 12,460,182 | -0.47(-1.10%) |
Jul 07, 2015 | 42.23 | 42.49 | 41.81 | 42.41 | 12,354,410 | +0.32(+0.76%) |
Jul 06, 2015 | 41.86 | 42.30 | 41.42 | 42.08 | 11,014,108 | -0.09(-0.21%) |
Jul 02, 2015 | 42.37 | 42.17 | 42.17 | 42.17 | 11,648,979 | +0.05(+0.12%) |
Jul 01, 2015 | 41.63 | 42.32 | 41.40 | 42.12 | 12,827,264 | +0.49(+1.18%) |
Jun 30, 2015 | 42.20 | 42.20 | 41.47 | 41.63 | 16,201,071 | -0.26(-0.63%) |
Jun 29, 2015 | 42.36 | 42.57 | 41.86 | 41.89 | 13,129,584 | -0.88(-2.05%) |
Jun 26, 2015 | 42.57 | 42.79 | 42.30 | 42.77 | 17,892,122 | +0.43(+1.02%) |
Jun 25, 2015 | 42.60 | 42.85 | 42.20 | 42.34 | 13,588,674 | -0.25(-0.58%) |
Jun 24, 2015 | 43.09 | 43.17 | 42.59 | 42.59 | 10,814,816 | -0.58(-1.34%) |
Jun 23, 2015 | 43.06 | 43.18 | 42.79 | 43.17 | 11,447,209 | +0.15(+0.34%) |
Jun 22, 2015 | 42.99 | 43.29 | 42.73 | 43.02 | 11,435,733 | +0.58(+1.36%) |
Jun 19, 2015 | 42.71 | 43.03 | 42.38 | 42.44 | 17,249,090 | -0.40(-0.94%) |
Jun 18, 2015 | 42.35 | 43.05 | 42.35 | 42.84 | 10,174,893 | +0.50(+1.17%) |
Jun 17, 2015 | 42.20 | 42.54 | 42.03 | 42.35 | 10,827,030 | +0.15(+0.35%) |
Jun 16, 2015 | 41.86 | 42.22 | 41.59 | 42.20 | 9,528,873 | +0.43(+1.03%) |
Jun 15, 2015 | 42.12 | 42.15 | 41.70 | 41.77 | 13,819,845 | -0.55(-1.30%) |
Jun 12, 2015 | 42.99 | 43.00 | 42.26 | 42.32 | 21,623,484 | -0.76(-1.77%) |
Jun 11, 2015 | 43.29 | 43.41 | 43.03 | 43.08 | 15,918,146 | -0.20(-0.46%) |
Jun 10, 2015 | 42.82 | 43.31 | 42.77 | 43.28 | 14,081,587 | +0.56(+1.31%) |
Jun 09, 2015 | 42.80 | 43.04 | 42.62 | 42.72 | 8,876,431 | -0.02(-0.05%) |
Jun 08, 2015 | 42.75 | 42.96 | 42.66 | 42.74 | 11,085,229 | -0.09(-0.20%) |
Jun 05, 2015 | 43.09 | 43.13 | 42.69 | 42.83 | 14,988,964 | -0.35(-0.81%) |
Jun 04, 2015 | 43.53 | 43.71 | 43.03 | 43.17 | 14,916,162 | -0.67(-1.52%) |
Jun 03, 2015 | 44.04 | 44.20 | 43.76 | 43.84 | 11,931,791 | +0.11(+0.25%) |
Jun 02, 2015 | 43.89 | 43.89 | 43.43 | 43.73 | 12,387,271 | -0.37(-0.84%) |