Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.54 | 38.31 | 35.84 | 38.11 | 5,655,091 | +0.88(+2.36%) |
Aug 28, 2015 | 35.59 | 38.21 | 35.20 | 37.23 | 7,463,354 | +1.65(+4.65%) |
Aug 27, 2015 | 34.13 | 35.71 | 33.74 | 35.57 | 5,371,861 | +2.32(+6.99%) |
Aug 26, 2015 | 33.68 | 34.60 | 32.49 | 33.25 | 6,657,195 | +0.37(+1.14%) |
Aug 25, 2015 | 34.47 | 34.47 | 32.67 | 32.87 | 6,639,709 | -0.30(-0.90%) |
Aug 24, 2015 | 32.49 | 34.81 | 32.28 | 33.17 | 6,776,827 | -2.18(-6.17%) |
Aug 21, 2015 | 36.50 | 37.46 | 35.33 | 35.35 | 4,137,850 | -1.10(-3.03%) |
Aug 20, 2015 | 37.30 | 37.80 | 36.46 | 36.46 | 2,845,592 | -0.48(-1.31%) |
Aug 19, 2015 | 37.50 | 37.62 | 36.48 | 36.94 | 3,486,734 | -0.92(-2.42%) |
Aug 18, 2015 | 37.50 | 38.28 | 37.31 | 37.86 | 2,407,693 | +0.39(+1.03%) |
Aug 17, 2015 | 37.43 | 37.94 | 36.83 | 37.47 | 3,503,509 | -0.15(-0.39%) |
Aug 14, 2015 | 39.06 | 39.87 | 37.58 | 37.62 | 3,816,406 | -1.40(-3.59%) |
Aug 13, 2015 | 39.76 | 39.96 | 38.58 | 39.02 | 3,159,366 | -1.20(-2.99%) |
Aug 12, 2015 | 39.23 | 40.68 | 38.79 | 40.22 | 3,990,204 | +0.80(+2.03%) |
Aug 11, 2015 | 38.80 | 39.81 | 38.43 | 39.42 | 4,651,518 | -0.59(-1.48%) |
Aug 10, 2015 | 38.12 | 40.27 | 37.76 | 40.02 | 3,599,765 | +2.05(+5.40%) |
Aug 07, 2015 | 39.07 | 40.22 | 37.72 | 37.97 | 4,449,922 | -1.40(-3.57%) |
Aug 06, 2015 | 36.46 | 39.62 | 35.80 | 39.37 | 5,480,139 | +2.68(+7.31%) |
Aug 05, 2015 | 37.87 | 38.43 | 36.32 | 36.69 | 3,578,621 | -0.66(-1.76%) |
Aug 04, 2015 | 37.23 | 38.14 | 37.12 | 37.35 | 2,954,343 | +0.47(+1.26%) |
Aug 03, 2015 | 36.68 | 37.60 | 36.22 | 36.88 | 3,271,010 | +0.01(+0.03%) |
Jul 31, 2015 | 37.12 | 37.67 | 36.70 | 36.87 | 3,169,970 | -0.63(-1.69%) |
Jul 30, 2015 | 38.11 | 38.88 | 37.21 | 37.50 | 6,230,121 | -0.68(-1.79%) |
Jul 29, 2015 | 36.70 | 38.60 | 36.34 | 38.19 | 6,447,750 | +1.30(+3.51%) |
Jul 28, 2015 | 35.85 | 37.27 | 35.08 | 36.89 | 4,031,536 | +1.36(+3.83%) |
Jul 27, 2015 | 35.24 | 35.98 | 34.61 | 35.53 | 4,955,857 | -0.18(-0.50%) |
Jul 24, 2015 | 38.06 | 38.06 | 35.47 | 35.71 | 7,335,710 | -2.36(-6.19%) |
Jul 23, 2015 | 37.78 | 39.10 | 37.57 | 38.06 | 3,695,536 | +0.50(+1.34%) |
Jul 22, 2015 | 37.67 | 37.83 | 37.14 | 37.56 | 3,176,517 | -0.29(-0.76%) |
Jul 21, 2015 | 38.19 | 39.11 | 37.80 | 37.85 | 3,502,788 | -0.33(-0.85%) |
Jul 20, 2015 | 38.64 | 38.75 | 37.89 | 38.17 | 3,203,129 | -0.48(-1.24%) |
Jul 17, 2015 | 39.44 | 39.59 | 38.42 | 38.65 | 4,533,209 | -0.90(-2.28%) |
Jul 16, 2015 | 40.36 | 40.57 | 39.25 | 39.55 | 3,471,840 | -0.49(-1.23%) |
Jul 15, 2015 | 41.76 | 42.02 | 39.93 | 40.04 | 3,869,579 | -2.06(-4.90%) |
Jul 14, 2015 | 41.17 | 42.28 | 41.12 | 42.11 | 2,901,503 | +0.72(+1.74%) |
Jul 13, 2015 | 41.28 | 41.65 | 40.76 | 41.38 | 2,643,070 | +0.45(+1.09%) |
Jul 10, 2015 | 41.69 | 42.00 | 40.81 | 40.94 | 2,480,622 | -0.28(-0.68%) |
Jul 09, 2015 | 41.49 | 41.97 | 41.18 | 41.22 | 2,558,649 | +0.56(+1.37%) |
Jul 08, 2015 | 41.26 | 42.26 | 40.13 | 40.66 | 3,252,787 | -1.24(-2.96%) |
Jul 07, 2015 | 41.56 | 42.02 | 39.88 | 41.90 | 5,373,668 | +0.08(+0.18%) |
Jul 06, 2015 | 42.30 | 42.76 | 41.62 | 41.83 | 3,135,557 | -1.44(-3.34%) |
Jul 02, 2015 | 43.66 | 43.27 | 43.27 | 43.27 | 2,495,658 | -0.16(-0.37%) |
Jul 01, 2015 | 44.88 | 44.92 | 43.36 | 43.43 | 3,287,264 | -1.54(-3.42%) |
Jun 30, 2015 | 45.06 | 45.30 | 44.53 | 44.97 | 2,673,256 | +0.38(+0.84%) |
Jun 29, 2015 | 44.47 | 45.16 | 44.06 | 44.59 | 2,875,223 | -0.72(-1.58%) |
Jun 26, 2015 | 45.08 | 45.60 | 44.81 | 45.30 | 4,848,225 | +0.10(+0.21%) |
Jun 25, 2015 | 45.31 | 45.55 | 45.06 | 45.21 | 2,782,389 | -0.10(-0.21%) |
Jun 24, 2015 | 45.79 | 46.14 | 44.94 | 45.30 | 5,552,462 | -1.27(-2.73%) |
Jun 23, 2015 | 46.27 | 46.75 | 46.15 | 46.58 | 1,683,755 | +0.24(+0.51%) |
Jun 22, 2015 | 46.11 | 46.49 | 45.52 | 46.34 | 1,802,161 | +0.30(+0.65%) |
Jun 19, 2015 | 46.15 | 46.42 | 45.66 | 46.04 | 2,980,360 | -0.44(-0.95%) |
Jun 18, 2015 | 47.43 | 47.67 | 46.39 | 46.48 | 2,234,319 | -0.72(-1.53%) |
Jun 17, 2015 | 47.50 | 47.93 | 46.91 | 47.20 | 1,371,882 | +0.10(+0.22%) |
Jun 16, 2015 | 46.42 | 47.30 | 46.36 | 47.10 | 1,478,593 | +0.73(+1.58%) |
Jun 15, 2015 | 46.24 | 46.82 | 45.87 | 46.37 | 1,541,169 | -0.57(-1.21%) |
Jun 12, 2015 | 46.61 | 47.05 | 46.37 | 46.93 | 1,499,120 | -0.14(-0.30%) |
Jun 11, 2015 | 47.83 | 48.01 | 47.01 | 47.07 | 1,678,377 | -0.89(-1.86%) |
Jun 10, 2015 | 47.81 | 48.05 | 47.13 | 47.97 | 2,048,231 | +1.55(+3.34%) |
Jun 09, 2015 | 47.19 | 47.74 | 46.41 | 46.42 | 1,773,021 | -0.27(-0.59%) |
Jun 08, 2015 | 46.83 | 47.63 | 46.52 | 46.69 | 1,712,005 | -0.34(-0.72%) |
Jun 05, 2015 | 45.85 | 47.70 | 45.80 | 47.03 | 2,326,651 | +0.94(+2.04%) |
Jun 04, 2015 | 46.51 | 46.81 | 45.89 | 46.09 | 2,189,644 | -0.80(-1.72%) |
Jun 03, 2015 | 47.16 | 47.76 | 46.52 | 46.90 | 2,239,150 | -0.24(-0.50%) |
Jun 02, 2015 | 46.28 | 47.55 | 46.25 | 47.13 | 1,912,807 | +1.15(+2.50%) |