Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.41 | 41.53 | 41.15 | 41.35 | 17,850,624 | -0.16(-0.39%) |
Aug 28, 2015 | 41.68 | 41.82 | 41.13 | 41.52 | 23,653,694 | -0.38(-0.91%) |
Aug 27, 2015 | 41.44 | 41.95 | 41.01 | 41.90 | 34,112,404 | +1.34(+3.31%) |
Aug 26, 2015 | 39.98 | 40.64 | 39.22 | 40.56 | 38,990,692 | +1.77(+4.56%) |
Aug 25, 2015 | 41.53 | 41.60 | 38.77 | 38.79 | 40,025,436 | -0.95(-2.40%) |
Aug 24, 2015 | 38.15 | 41.28 | 37.03 | 39.74 | 51,837,848 | -2.11(-5.04%) |
Aug 21, 2015 | 42.91 | 43.25 | 41.84 | 41.85 | 41,207,812 | -1.67(-3.83%) |
Aug 20, 2015 | 43.78 | 43.86 | 43.51 | 43.52 | 26,869,906 | -0.73(-1.65%) |
Aug 19, 2015 | 44.42 | 44.63 | 44.16 | 44.25 | 17,724,810 | -0.37(-0.83%) |
Aug 18, 2015 | 44.52 | 44.76 | 44.41 | 44.62 | 13,645,239 | +0.15(+0.33%) |
Aug 17, 2015 | 44.22 | 44.59 | 44.15 | 44.47 | 14,781,752 | +0.02(+0.03%) |
Aug 14, 2015 | 44.12 | 44.49 | 44.06 | 44.46 | 12,563,759 | +0.34(+0.77%) |
Aug 13, 2015 | 44.01 | 44.30 | 43.91 | 44.12 | 15,305,534 | +0.13(+0.30%) |
Aug 12, 2015 | 44.12 | 44.16 | 43.58 | 43.98 | 28,213,742 | -0.38(-0.86%) |
Aug 11, 2015 | 44.38 | 44.63 | 44.19 | 44.36 | 19,892,382 | -0.57(-1.26%) |
Aug 10, 2015 | 44.82 | 44.96 | 44.73 | 44.93 | 15,987,627 | +0.36(+0.82%) |
Aug 07, 2015 | 44.64 | 44.87 | 44.23 | 44.56 | 17,533,414 | -0.05(-0.10%) |
Aug 06, 2015 | 44.70 | 44.94 | 44.51 | 44.61 | 16,192,724 | -0.09(-0.21%) |
Aug 05, 2015 | 44.83 | 44.99 | 44.57 | 44.70 | 15,516,904 | +0.16(+0.36%) |
Aug 04, 2015 | 44.51 | 44.81 | 44.46 | 44.55 | 15,995,847 | -0.07(-0.16%) |
Aug 03, 2015 | 44.74 | 44.74 | 44.30 | 44.61 | 16,985,518 | +0.03(+0.07%) |
Jul 31, 2015 | 44.86 | 44.88 | 44.52 | 44.58 | 16,056,026 | -0.22(-0.48%) |
Jul 30, 2015 | 44.57 | 44.83 | 44.47 | 44.80 | 12,804,525 | +0.15(+0.33%) |
Jul 29, 2015 | 44.38 | 44.78 | 44.24 | 44.65 | 17,806,078 | +0.43(+0.98%) |
Jul 28, 2015 | 44.48 | 44.56 | 44.04 | 44.22 | 21,715,790 | -0.15(-0.33%) |
Jul 27, 2015 | 44.28 | 44.56 | 44.18 | 44.37 | 20,111,906 | -0.15(-0.33%) |
Jul 24, 2015 | 44.82 | 44.95 | 44.45 | 44.51 | 17,078,128 | -0.33(-0.74%) |
Jul 23, 2015 | 45.25 | 45.27 | 44.74 | 44.85 | 17,629,732 | -0.24(-0.53%) |
Jul 22, 2015 | 44.74 | 45.14 | 44.68 | 45.08 | 19,302,096 | +0.44(+0.98%) |
Jul 21, 2015 | 44.70 | 44.97 | 44.49 | 44.65 | 16,218,499 | -0.08(-0.17%) |
Jul 20, 2015 | 44.68 | 44.91 | 44.59 | 44.72 | 13,088,639 | +0.08(+0.19%) |
Jul 17, 2015 | 44.66 | 44.72 | 44.29 | 44.64 | 16,827,142 | -0.18(-0.40%) |
Jul 16, 2015 | 44.87 | 44.95 | 44.67 | 44.82 | 17,126,256 | +0.30(+0.68%) |
Jul 15, 2015 | 44.23 | 44.81 | 44.11 | 44.51 | 22,272,582 | +0.41(+0.93%) |
Jul 14, 2015 | 43.50 | 44.20 | 43.44 | 44.11 | 26,044,750 | +0.39(+0.90%) |
Jul 13, 2015 | 43.57 | 43.73 | 43.47 | 43.71 | 20,138,870 | +0.51(+1.18%) |
Jul 10, 2015 | 43.40 | 43.50 | 43.04 | 43.20 | 17,223,918 | +0.45(+1.05%) |
Jul 09, 2015 | 43.19 | 43.26 | 42.71 | 42.76 | 17,679,070 | +0.19(+0.45%) |
Jul 08, 2015 | 43.02 | 43.27 | 42.53 | 42.57 | 16,752,649 | -0.77(-1.78%) |
Jul 07, 2015 | 43.39 | 43.51 | 42.43 | 43.34 | 20,549,570 | -0.15(-0.34%) |
Jul 06, 2015 | 43.22 | 43.55 | 43.15 | 43.48 | 15,163,411 | -0.23(-0.53%) |
Jul 02, 2015 | 43.79 | 43.71 | 43.71 | 43.71 | 13,118,611 | -0.13(-0.30%) |
Jul 01, 2015 | 43.98 | 44.07 | 43.61 | 43.84 | 15,790,579 | +0.52(+1.19%) |
Jun 30, 2015 | 43.56 | 43.82 | 43.14 | 43.33 | 22,516,016 | +0.14(+0.32%) |
Jun 29, 2015 | 43.76 | 44.06 | 43.15 | 43.19 | 25,035,796 | -1.06(-2.40%) |
Jun 26, 2015 | 44.18 | 44.36 | 44.04 | 44.25 | 22,034,628 | +0.21(+0.47%) |
Jun 25, 2015 | 44.49 | 44.50 | 44.01 | 44.04 | 18,227,330 | -0.29(-0.64%) |
Jun 24, 2015 | 44.43 | 44.80 | 44.33 | 44.33 | 20,984,156 | -0.27(-0.60%) |
Jun 23, 2015 | 44.68 | 44.88 | 44.50 | 44.60 | 17,333,726 | -0.02(-0.03%) |
Jun 22, 2015 | 44.36 | 44.72 | 44.32 | 44.61 | 19,614,250 | +0.66(+1.51%) |
Jun 19, 2015 | 44.24 | 44.35 | 43.95 | 43.95 | 47,040,864 | -0.50(-1.13%) |
Jun 18, 2015 | 44.14 | 44.56 | 44.06 | 44.45 | 23,753,248 | +0.41(+0.93%) |
Jun 17, 2015 | 44.15 | 44.34 | 43.99 | 44.04 | 22,711,776 | -0.04(-0.09%) |
Jun 16, 2015 | 43.80 | 44.10 | 43.71 | 44.08 | 13,597,954 | +0.18(+0.42%) |
Jun 15, 2015 | 43.64 | 43.97 | 43.51 | 43.90 | 16,770,649 | -0.08(-0.19%) |
Jun 12, 2015 | 44.01 | 44.14 | 43.71 | 43.98 | 17,443,832 | -0.13(-0.30%) |
Jun 11, 2015 | 44.11 | 44.35 | 43.97 | 44.11 | 18,098,190 | +0.04(+0.09%) |
Jun 10, 2015 | 43.90 | 44.35 | 43.84 | 44.08 | 24,171,640 | +0.39(+0.90%) |
Jun 09, 2015 | 43.32 | 43.85 | 43.14 | 43.68 | 19,041,260 | +0.45(+1.03%) |
Jun 08, 2015 | 43.87 | 43.87 | 43.24 | 43.24 | 18,494,462 | -0.38(-0.87%) |
Jun 05, 2015 | 43.94 | 44.08 | 43.45 | 43.61 | 21,923,522 | +0.36(+0.84%) |
Jun 04, 2015 | 43.55 | 43.83 | 43.09 | 43.25 | 22,878,962 | -0.59(-1.35%) |
Jun 03, 2015 | 43.41 | 44.07 | 43.41 | 43.84 | 21,024,578 | +0.56(+1.30%) |
Jun 02, 2015 | 43.15 | 43.49 | 42.94 | 43.28 | 17,066,598 | +0.11(+0.25%) |