Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.95 | 40.46 | 39.09 | 40.18 | 1,615,352 | -0.08(-0.20%) |
Aug 28, 2015 | 39.94 | 41.40 | 39.79 | 40.26 | 1,643,444 | +0.15(+0.38%) |
Aug 27, 2015 | 38.88 | 41.06 | 38.75 | 40.11 | 2,311,519 | +1.83(+4.78%) |
Aug 26, 2015 | 38.73 | 38.81 | 37.61 | 38.28 | 3,592,058 | +0.24(+0.63%) |
Aug 25, 2015 | 40.54 | 40.64 | 38.02 | 38.04 | 1,450,547 | -1.37(-3.47%) |
Aug 24, 2015 | 39.35 | 40.74 | 37.68 | 39.41 | 2,362,306 | -2.20(-5.28%) |
Aug 21, 2015 | 43.40 | 43.42 | 41.48 | 41.61 | 1,553,982 | -2.23(-5.09%) |
Aug 20, 2015 | 43.92 | 44.39 | 43.56 | 43.84 | 935,268 | -0.50(-1.12%) |
Aug 19, 2015 | 45.18 | 45.55 | 43.92 | 44.34 | 1,065,367 | -1.09(-2.41%) |
Aug 18, 2015 | 45.88 | 45.98 | 45.32 | 45.43 | 908,361 | -0.59(-1.28%) |
Aug 17, 2015 | 45.17 | 46.17 | 44.84 | 46.02 | 1,343,444 | +0.59(+1.29%) |
Aug 14, 2015 | 44.84 | 45.58 | 44.70 | 45.43 | 675,835 | +0.61(+1.37%) |
Aug 13, 2015 | 45.37 | 45.62 | 44.55 | 44.82 | 1,087,695 | -0.62(-1.37%) |
Aug 12, 2015 | 45.73 | 46.07 | 44.70 | 45.44 | 1,102,965 | -0.78(-1.69%) |
Aug 11, 2015 | 46.20 | 46.33 | 45.70 | 46.22 | 884,914 | -0.61(-1.31%) |
Aug 10, 2015 | 45.54 | 46.87 | 45.47 | 46.83 | 955,348 | +1.29(+2.83%) |
Aug 07, 2015 | 46.16 | 47.13 | 45.38 | 45.54 | 1,075,465 | -0.47(-1.02%) |
Aug 06, 2015 | 47.71 | 47.71 | 44.04 | 46.02 | 4,347,411 | -1.32(-2.80%) |
Aug 05, 2015 | 48.21 | 48.22 | 46.69 | 47.34 | 1,670,507 | -0.33(-0.69%) |
Aug 04, 2015 | 47.47 | 48.18 | 47.38 | 47.67 | 1,108,206 | +0.30(+0.64%) |
Aug 03, 2015 | 48.09 | 48.27 | 47.11 | 47.37 | 1,001,265 | -0.81(-1.68%) |
Jul 31, 2015 | 47.85 | 48.72 | 47.41 | 48.17 | 2,407,788 | +0.71(+1.50%) |
Jul 30, 2015 | 46.17 | 47.59 | 45.78 | 47.46 | 2,059,700 | +1.32(+2.87%) |
Jul 29, 2015 | 45.26 | 46.23 | 44.93 | 46.14 | 1,289,918 | +1.00(+2.23%) |
Jul 28, 2015 | 44.35 | 45.30 | 44.08 | 45.14 | 1,005,614 | +0.86(+1.95%) |
Jul 27, 2015 | 43.92 | 44.54 | 43.58 | 44.27 | 948,628 | +0.00(+0.00%) |
Jul 24, 2015 | 45.52 | 45.61 | 43.91 | 44.27 | 900,882 | -1.34(-2.94%) |
Jul 23, 2015 | 46.08 | 46.29 | 45.59 | 45.62 | 781,085 | -0.35(-0.75%) |
Jul 22, 2015 | 46.21 | 46.41 | 45.77 | 45.96 | 667,508 | -0.34(-0.73%) |
Jul 21, 2015 | 46.91 | 47.44 | 46.19 | 46.30 | 627,092 | -0.59(-1.25%) |
Jul 20, 2015 | 47.01 | 47.22 | 46.59 | 46.89 | 911,136 | -0.23(-0.49%) |
Jul 17, 2015 | 48.20 | 48.20 | 47.08 | 47.12 | 751,503 | -1.25(-2.59%) |
Jul 16, 2015 | 48.28 | 48.60 | 47.66 | 48.37 | 1,099,701 | +0.13(+0.28%) |
Jul 15, 2015 | 49.08 | 49.14 | 48.03 | 48.24 | 643,472 | -0.94(-1.92%) |
Jul 14, 2015 | 49.12 | 49.25 | 48.73 | 49.18 | 778,773 | -0.04(-0.09%) |
Jul 13, 2015 | 48.29 | 49.46 | 48.17 | 49.22 | 988,857 | +1.23(+2.56%) |
Jul 10, 2015 | 48.16 | 48.36 | 47.84 | 48.00 | 594,751 | +0.50(+1.05%) |
Jul 09, 2015 | 47.90 | 48.14 | 47.48 | 47.50 | 1,033,395 | +0.33(+0.70%) |
Jul 08, 2015 | 47.88 | 48.20 | 47.07 | 47.17 | 1,109,997 | -1.05(-2.18%) |
Jul 07, 2015 | 48.19 | 48.39 | 47.08 | 48.22 | 1,228,682 | +0.00(+0.00%) |
Jul 06, 2015 | 48.23 | 48.80 | 48.00 | 48.22 | 1,403,858 | -0.69(-1.42%) |
Jul 02, 2015 | 48.48 | 48.91 | 48.91 | 48.91 | 1,644,959 | +0.51(+1.05%) |
Jul 01, 2015 | 49.29 | 49.62 | 47.84 | 48.41 | 2,106,000 | -0.72(-1.47%) |
Jun 30, 2015 | 50.41 | 50.52 | 48.81 | 49.13 | 1,365,766 | -0.86(-1.72%) |
Jun 29, 2015 | 52.15 | 52.44 | 49.87 | 49.99 | 1,459,017 | -2.54(-4.84%) |
Jun 26, 2015 | 52.04 | 52.62 | 51.81 | 52.53 | 1,774,984 | +0.74(+1.42%) |
Jun 25, 2015 | 51.42 | 51.97 | 51.26 | 51.79 | 906,708 | +0.56(+1.09%) |
Jun 24, 2015 | 52.57 | 52.69 | 51.21 | 51.23 | 991,389 | -1.17(-2.24%) |
Jun 23, 2015 | 52.55 | 52.63 | 51.91 | 52.41 | 550,401 | -0.04(-0.08%) |
Jun 22, 2015 | 52.30 | 52.52 | 51.92 | 52.45 | 730,524 | +0.36(+0.70%) |
Jun 19, 2015 | 52.97 | 53.00 | 52.04 | 52.09 | 1,033,279 | -0.92(-1.74%) |
Jun 18, 2015 | 52.03 | 53.06 | 51.76 | 53.01 | 1,433,470 | +1.06(+2.04%) |
Jun 17, 2015 | 51.93 | 52.36 | 51.41 | 51.95 | 905,715 | +0.42(+0.81%) |
Jun 16, 2015 | 51.48 | 51.92 | 51.23 | 51.53 | 1,121,787 | +0.05(+0.10%) |
Jun 15, 2015 | 52.91 | 52.91 | 51.13 | 51.48 | 1,356,814 | -1.65(-3.11%) |
Jun 12, 2015 | 54.27 | 54.27 | 52.96 | 53.13 | 964,897 | -1.24(-2.27%) |
Jun 11, 2015 | 54.23 | 54.56 | 54.13 | 54.37 | 678,674 | +0.26(+0.47%) |
Jun 10, 2015 | 54.03 | 54.33 | 53.70 | 54.11 | 857,581 | +0.50(+0.94%) |
Jun 09, 2015 | 53.72 | 54.07 | 53.49 | 53.61 | 565,429 | -0.08(-0.15%) |
Jun 08, 2015 | 54.11 | 54.41 | 53.64 | 53.69 | 731,721 | -0.39(-0.72%) |
Jun 05, 2015 | 54.00 | 54.28 | 53.57 | 54.08 | 778,671 | -0.12(-0.23%) |
Jun 04, 2015 | 54.01 | 54.58 | 53.85 | 54.20 | 1,244,139 | -0.16(-0.29%) |
Jun 03, 2015 | 53.88 | 54.80 | 53.85 | 54.36 | 698,369 | +0.70(+1.30%) |
Jun 02, 2015 | 52.94 | 53.84 | 52.88 | 53.66 | 950,189 | +0.72(+1.35%) |