Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.63 | 37.63 | 37.36 | 37.46 | 16,352,581 | -0.26(-0.69%) |
Aug 28, 2015 | 37.70 | 37.76 | 37.49 | 37.72 | 10,981,379 | -0.08(-0.21%) |
Aug 27, 2015 | 37.56 | 37.92 | 37.11 | 37.80 | 24,690,402 | +0.55(+1.47%) |
Aug 26, 2015 | 36.91 | 37.32 | 36.23 | 37.26 | 30,780,776 | +1.07(+2.95%) |
Aug 25, 2015 | 37.78 | 37.78 | 36.15 | 36.19 | 45,278,776 | -0.28(-0.76%) |
Aug 24, 2015 | 35.95 | 37.29 | 34.63 | 36.46 | 86,792,144 | -1.31(-3.48%) |
Aug 21, 2015 | 38.54 | 38.62 | 37.78 | 37.78 | 29,734,386 | -1.06(-2.73%) |
Aug 20, 2015 | 38.93 | 39.19 | 38.76 | 38.84 | 16,110,057 | -0.36(-0.91%) |
Aug 19, 2015 | 39.47 | 39.49 | 39.01 | 39.20 | 11,756,766 | -0.36(-0.92%) |
Aug 18, 2015 | 39.61 | 39.73 | 39.51 | 39.56 | 6,451,305 | -0.20(-0.50%) |
Aug 17, 2015 | 39.59 | 39.77 | 39.45 | 39.76 | 6,287,329 | +0.04(+0.10%) |
Aug 14, 2015 | 39.58 | 39.73 | 39.49 | 39.72 | 6,626,557 | +0.13(+0.32%) |
Aug 13, 2015 | 39.71 | 39.81 | 39.54 | 39.59 | 6,232,758 | -0.16(-0.40%) |
Aug 12, 2015 | 39.47 | 39.77 | 39.20 | 39.75 | 10,450,697 | +0.02(+0.06%) |
Aug 11, 2015 | 39.61 | 39.81 | 39.59 | 39.73 | 7,092,709 | -0.14(-0.36%) |
Aug 10, 2015 | 39.83 | 39.99 | 39.80 | 39.87 | 7,299,575 | +0.15(+0.38%) |
Aug 07, 2015 | 39.88 | 39.99 | 39.54 | 39.72 | 8,701,044 | -0.22(-0.56%) |
Aug 06, 2015 | 40.34 | 40.34 | 39.88 | 39.94 | 9,963,686 | -0.30(-0.75%) |
Aug 05, 2015 | 40.02 | 40.29 | 40.00 | 40.24 | 6,617,485 | +0.35(+0.87%) |
Aug 04, 2015 | 39.87 | 39.95 | 39.68 | 39.89 | 7,113,911 | +0.00(+0.00%) |
Aug 03, 2015 | 39.83 | 39.93 | 39.72 | 39.89 | 8,791,601 | +0.06(+0.14%) |
Jul 31, 2015 | 39.89 | 39.92 | 39.78 | 39.84 | 7,790,620 | +0.08(+0.20%) |
Jul 30, 2015 | 39.70 | 39.81 | 39.50 | 39.76 | 8,877,120 | -0.13(-0.34%) |
Jul 29, 2015 | 39.80 | 39.98 | 39.72 | 39.89 | 7,710,170 | +0.13(+0.34%) |
Jul 28, 2015 | 39.49 | 39.77 | 39.38 | 39.76 | 11,070,378 | +0.44(+1.13%) |
Jul 27, 2015 | 39.18 | 39.38 | 39.06 | 39.31 | 12,082,396 | -0.02(-0.06%) |
Jul 24, 2015 | 39.65 | 39.65 | 39.29 | 39.34 | 12,566,149 | -0.22(-0.56%) |
Jul 23, 2015 | 39.80 | 39.80 | 39.50 | 39.56 | 5,727,381 | -0.15(-0.38%) |
Jul 22, 2015 | 39.62 | 39.85 | 39.60 | 39.71 | 7,713,720 | +0.09(+0.22%) |
Jul 21, 2015 | 39.62 | 39.74 | 39.51 | 39.62 | 7,761,914 | -0.09(-0.24%) |
Jul 20, 2015 | 39.67 | 39.77 | 39.56 | 39.72 | 8,013,682 | +0.07(+0.18%) |
Jul 17, 2015 | 39.58 | 39.65 | 39.41 | 39.65 | 6,155,916 | -0.02(-0.06%) |
Jul 16, 2015 | 39.46 | 39.73 | 39.42 | 39.67 | 5,621,134 | +0.40(+1.03%) |
Jul 15, 2015 | 39.36 | 39.38 | 39.19 | 39.27 | 7,552,822 | -0.10(-0.26%) |
Jul 14, 2015 | 39.31 | 39.39 | 39.24 | 39.37 | 8,661,450 | +0.06(+0.16%) |
Jul 13, 2015 | 39.12 | 39.32 | 39.12 | 39.31 | 8,880,576 | +0.36(+0.94%) |
Jul 10, 2015 | 38.85 | 39.03 | 38.81 | 38.94 | 9,828,586 | +0.45(+1.17%) |
Jul 09, 2015 | 38.93 | 39.00 | 38.49 | 38.49 | 10,557,854 | +0.03(+0.08%) |
Jul 08, 2015 | 38.56 | 38.74 | 38.44 | 38.46 | 14,844,429 | -0.44(-1.12%) |
Jul 07, 2015 | 38.21 | 38.93 | 38.08 | 38.89 | 22,008,782 | +0.78(+2.06%) |
Jul 06, 2015 | 37.89 | 38.25 | 37.85 | 38.11 | 11,038,730 | -0.03(-0.08%) |
Jul 02, 2015 | 38.20 | 38.14 | 38.14 | 38.14 | 8,785,578 | -0.03(-0.08%) |
Jul 01, 2015 | 37.94 | 38.17 | 37.79 | 38.17 | 8,663,069 | +0.48(+1.28%) |
Jun 30, 2015 | 38.15 | 38.15 | 37.68 | 37.69 | 12,679,479 | -0.06(-0.17%) |
Jun 29, 2015 | 38.15 | 38.22 | 37.74 | 37.75 | 10,237,356 | -0.59(-1.55%) |
Jun 26, 2015 | 38.32 | 38.48 | 38.28 | 38.35 | 5,819,554 | +0.08(+0.21%) |
Jun 25, 2015 | 38.49 | 38.49 | 38.27 | 38.27 | 8,113,944 | -0.07(-0.19%) |
Jun 24, 2015 | 38.50 | 38.56 | 38.34 | 38.34 | 8,543,713 | -0.17(-0.45%) |
Jun 23, 2015 | 38.70 | 38.70 | 38.44 | 38.51 | 6,450,354 | -0.17(-0.43%) |
Jun 22, 2015 | 38.74 | 38.84 | 38.64 | 38.68 | 5,614,821 | +0.15(+0.39%) |
Jun 19, 2015 | 38.61 | 38.73 | 38.53 | 38.53 | 11,250,237 | -0.05(-0.14%) |
Jun 18, 2015 | 38.28 | 38.73 | 38.25 | 38.58 | 11,209,082 | +0.42(+1.11%) |
Jun 17, 2015 | 38.07 | 38.22 | 37.87 | 38.16 | 13,353,799 | +0.20(+0.54%) |
Jun 16, 2015 | 37.65 | 37.98 | 37.59 | 37.95 | 6,399,874 | +0.41(+1.09%) |
Jun 15, 2015 | 37.67 | 37.72 | 37.52 | 37.55 | 9,698,965 | -0.28(-0.73%) |
Jun 12, 2015 | 37.88 | 37.91 | 37.69 | 37.82 | 8,575,882 | -0.15(-0.39%) |
Jun 11, 2015 | 38.02 | 38.14 | 37.93 | 37.97 | 9,491,514 | -0.02(-0.04%) |
Jun 10, 2015 | 37.71 | 38.06 | 37.71 | 37.99 | 9,011,488 | +0.37(+0.98%) |
Jun 09, 2015 | 37.48 | 37.75 | 37.42 | 37.62 | 9,018,014 | +0.18(+0.48%) |
Jun 08, 2015 | 37.43 | 37.56 | 37.35 | 37.44 | 13,906,927 | -0.02(-0.04%) |
Jun 05, 2015 | 37.89 | 37.94 | 37.44 | 37.45 | 12,049,421 | -0.54(-1.43%) |
Jun 04, 2015 | 38.20 | 38.29 | 37.92 | 37.99 | 9,002,854 | -0.28(-0.72%) |
Jun 03, 2015 | 38.34 | 38.45 | 38.21 | 38.27 | 7,487,990 | -0.02(-0.06%) |
Jun 02, 2015 | 38.28 | 38.38 | 38.10 | 38.29 | 6,351,327 | -0.10(-0.27%) |