Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.11 | 37.40 | 36.76 | 37.18 | 4,685,021 | -0.26(-0.69%) |
Aug 28, 2015 | 37.08 | 37.54 | 37.01 | 37.43 | 5,260,937 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.33 | 37.11 | 5,411,219 | +0.96(+2.65%) |
Aug 26, 2015 | 35.98 | 36.22 | 35.37 | 36.16 | 8,044,049 | +0.97(+2.77%) |
Aug 25, 2015 | 37.71 | 37.78 | 35.14 | 35.18 | 9,522,122 | -0.93(-2.59%) |
Aug 24, 2015 | 35.45 | 37.43 | 34.30 | 36.12 | 11,706,620 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.36 | 37.36 | 8,606,007 | -0.86(-2.26%) |
Aug 20, 2015 | 38.42 | 38.61 | 38.09 | 38.23 | 7,193,383 | -0.51(-1.33%) |
Aug 19, 2015 | 38.76 | 39.03 | 38.35 | 38.74 | 5,961,681 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.04 | 3,669,392 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.35 | 39.22 | 5,289,571 | +0.58(+1.49%) |
Aug 14, 2015 | 38.38 | 38.74 | 38.38 | 38.64 | 4,061,089 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.10 | 38.49 | 5,834,280 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.31 | 37.26 | 38.24 | 8,005,572 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,149,901 | -0.84(-2.18%) |
Aug 10, 2015 | 38.29 | 38.76 | 38.29 | 38.59 | 7,787,364 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,037,537 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.38 | 7,560,820 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,186,396 | +0.21(+0.54%) |
Aug 04, 2015 | 39.61 | 40.26 | 38.22 | 38.30 | 9,534,051 | -1.30(-3.29%) |
Aug 03, 2015 | 39.80 | 40.01 | 39.47 | 39.61 | 4,976,462 | -0.32(-0.81%) |
Jul 31, 2015 | 40.35 | 40.43 | 39.88 | 39.93 | 5,209,963 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.11 | 3,940,381 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,113,866 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.06 | 39.97 | 7,186,358 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.66 | 38.93 | 4,452,876 | -0.17(-0.43%) |
Jul 24, 2015 | 39.70 | 39.77 | 39.06 | 39.10 | 4,571,886 | -0.65(-1.63%) |
Jul 23, 2015 | 39.94 | 40.28 | 39.71 | 39.75 | 5,376,585 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.31 | 39.91 | 39.94 | 6,046,582 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,825,755 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.51 | 40.69 | 5,166,819 | +0.12(+0.29%) |
Jul 17, 2015 | 41.02 | 41.18 | 40.48 | 40.58 | 8,261,860 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,945,556 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.86 | 41.09 | 41.26 | 5,417,779 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,127 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.90 | 4,405,325 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,255 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.38 | 41.48 | 41.48 | 4,851,759 | -0.17(-0.41%) |
Jul 08, 2015 | 42.20 | 42.34 | 41.52 | 41.65 | 5,484,138 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.48 | 5,848,286 | -0.16(-0.38%) |
Jul 06, 2015 | 42.85 | 43.15 | 42.55 | 42.64 | 3,972,078 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,064 | +0.32(+0.74%) |
Jul 01, 2015 | 42.95 | 42.96 | 42.45 | 42.78 | 6,778,937 | +0.02(+0.04%) |
Jun 30, 2015 | 43.37 | 44.19 | 42.61 | 42.77 | 9,814,613 | -0.10(-0.23%) |
Jun 29, 2015 | 43.39 | 43.60 | 42.82 | 42.87 | 3,475,041 | -0.79(-1.80%) |
Jun 26, 2015 | 43.69 | 43.78 | 43.47 | 43.66 | 4,642,884 | -0.03(-0.07%) |
Jun 25, 2015 | 44.30 | 44.38 | 43.69 | 43.69 | 4,055,516 | -0.67(-1.51%) |
Jun 24, 2015 | 44.64 | 44.68 | 44.23 | 44.36 | 3,076,435 | -0.30(-0.67%) |
Jun 23, 2015 | 45.02 | 45.08 | 44.46 | 44.66 | 4,403,693 | -0.29(-0.65%) |
Jun 22, 2015 | 44.64 | 45.25 | 44.64 | 44.95 | 5,356,649 | +0.12(+0.26%) |
Jun 19, 2015 | 45.09 | 45.37 | 44.82 | 44.84 | 8,905,174 | -0.49(-1.09%) |
Jun 18, 2015 | 45.14 | 45.81 | 45.04 | 45.33 | 7,064,019 | +0.31(+0.69%) |
Jun 17, 2015 | 45.32 | 45.45 | 44.70 | 45.02 | 5,329,866 | -0.20(-0.44%) |
Jun 16, 2015 | 45.28 | 45.42 | 45.06 | 45.22 | 3,037,139 | -0.07(-0.15%) |
Jun 15, 2015 | 45.60 | 45.60 | 45.16 | 45.29 | 3,618,219 | -0.72(-1.56%) |
Jun 12, 2015 | 46.23 | 46.43 | 45.89 | 46.01 | 3,730,395 | -0.39(-0.85%) |
Jun 11, 2015 | 46.21 | 46.46 | 46.09 | 46.40 | 3,846,107 | +0.29(+0.62%) |
Jun 10, 2015 | 45.95 | 46.23 | 45.84 | 46.12 | 4,081,370 | +0.46(+1.00%) |
Jun 09, 2015 | 45.33 | 45.82 | 45.28 | 45.66 | 3,198,117 | +0.05(+0.10%) |
Jun 08, 2015 | 45.55 | 45.89 | 45.51 | 45.62 | 3,636,363 | -0.07(-0.15%) |
Jun 05, 2015 | 45.37 | 45.73 | 45.24 | 45.69 | 4,275,748 | +0.22(+0.49%) |
Jun 04, 2015 | 46.19 | 46.31 | 45.38 | 45.46 | 7,801,211 | -1.10(-2.35%) |
Jun 03, 2015 | 46.53 | 46.84 | 46.40 | 46.56 | 3,420,775 | +0.03(+0.07%) |
Jun 02, 2015 | 46.35 | 46.89 | 46.30 | 46.53 | 3,894,143 | +0.05(+0.10%) |