Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.57 | 31.57 | 31.07 | 31.09 | 1,626,369 | +0.20(+0.63%) |
Aug 28, 2015 | 30.70 | 31.02 | 30.45 | 30.89 | 1,379,243 | +0.27(+0.89%) |
Aug 27, 2015 | 30.93 | 31.00 | 30.04 | 30.62 | 3,118,129 | +0.06(+0.21%) |
Aug 26, 2015 | 31.29 | 31.29 | 29.91 | 30.55 | 4,026,070 | -0.25(-0.82%) |
Aug 25, 2015 | 32.49 | 32.49 | 30.81 | 30.81 | 2,134,938 | -0.91(-2.87%) |
Aug 24, 2015 | 31.24 | 32.94 | 27.70 | 31.72 | 3,110,319 | -1.23(-3.74%) |
Aug 21, 2015 | 33.31 | 33.72 | 32.67 | 32.95 | 5,016,322 | -0.68(-2.02%) |
Aug 20, 2015 | 34.21 | 34.24 | 33.57 | 33.63 | 1,334,319 | -0.96(-2.77%) |
Aug 19, 2015 | 34.28 | 34.71 | 33.98 | 34.59 | 1,437,709 | +0.16(+0.47%) |
Aug 18, 2015 | 34.05 | 34.47 | 33.99 | 34.42 | 996,718 | +0.35(+1.03%) |
Aug 17, 2015 | 33.75 | 34.09 | 33.59 | 34.07 | 883,103 | +0.07(+0.21%) |
Aug 14, 2015 | 33.58 | 34.04 | 33.53 | 34.00 | 871,568 | +0.34(+1.02%) |
Aug 13, 2015 | 33.51 | 33.92 | 33.35 | 33.66 | 987,947 | +0.26(+0.78%) |
Aug 12, 2015 | 33.05 | 33.48 | 32.81 | 33.40 | 1,753,255 | +0.03(+0.08%) |
Aug 11, 2015 | 33.26 | 33.61 | 33.21 | 33.37 | 1,719,144 | -0.24(-0.73%) |
Aug 10, 2015 | 33.58 | 33.72 | 33.47 | 33.62 | 1,062,833 | +0.37(+1.12%) |
Aug 07, 2015 | 33.14 | 33.28 | 32.90 | 33.25 | 1,036,508 | +0.13(+0.38%) |
Aug 06, 2015 | 33.44 | 33.78 | 33.08 | 33.12 | 999,545 | -0.44(-1.31%) |
Aug 05, 2015 | 33.67 | 33.71 | 33.38 | 33.56 | 1,260,838 | +0.20(+0.61%) |
Aug 04, 2015 | 35.70 | 33.71 | 33.24 | 33.36 | 1,302,258 | -0.20(-0.60%) |
Aug 03, 2015 | 33.41 | 33.80 | 33.31 | 33.56 | 1,791,588 | +0.11(+0.31%) |
Jul 31, 2015 | 35.03 | 35.03 | 33.07 | 33.46 | 4,545,194 | -1.69(-4.80%) |
Jul 30, 2015 | 34.66 | 35.18 | 34.62 | 35.15 | 1,214,446 | +0.30(+0.86%) |
Jul 29, 2015 | 34.59 | 34.98 | 34.55 | 34.84 | 1,004,720 | +0.22(+0.65%) |
Jul 28, 2015 | 34.31 | 34.66 | 34.10 | 34.62 | 2,171,930 | +0.48(+1.41%) |
Jul 27, 2015 | 34.68 | 34.73 | 34.03 | 34.14 | 1,382,834 | -0.62(-1.77%) |
Jul 24, 2015 | 35.18 | 35.33 | 34.69 | 34.75 | 1,181,147 | -0.50(-1.43%) |
Jul 23, 2015 | 35.60 | 35.67 | 35.22 | 35.26 | 777,130 | -0.29(-0.83%) |
Jul 22, 2015 | 35.25 | 35.73 | 35.18 | 35.55 | 822,858 | +0.34(+0.97%) |
Jul 21, 2015 | 35.40 | 35.45 | 35.02 | 35.21 | 754,927 | -0.22(-0.63%) |
Jul 20, 2015 | 35.52 | 35.55 | 35.31 | 35.43 | 770,087 | -0.01(-0.02%) |
Jul 17, 2015 | 35.72 | 35.78 | 35.25 | 35.44 | 713,094 | -0.25(-0.71%) |
Jul 16, 2015 | 35.89 | 35.89 | 35.44 | 35.69 | 1,090,470 | +0.02(+0.06%) |
Jul 15, 2015 | 35.53 | 35.68 | 35.32 | 35.67 | 1,208,914 | +0.12(+0.33%) |
Jul 14, 2015 | 35.64 | 35.68 | 35.36 | 35.55 | 694,771 | +0.03(+0.10%) |
Jul 13, 2015 | 35.36 | 35.56 | 35.22 | 35.52 | 1,039,964 | +0.51(+1.46%) |
Jul 10, 2015 | 34.75 | 35.12 | 34.59 | 35.01 | 1,076,197 | +0.59(+1.73%) |
Jul 09, 2015 | 34.61 | 34.77 | 34.33 | 34.41 | 1,289,539 | +0.37(+1.09%) |
Jul 08, 2015 | 34.33 | 34.52 | 33.96 | 34.04 | 711,292 | -0.57(-1.66%) |
Jul 07, 2015 | 34.38 | 34.64 | 34.07 | 34.61 | 1,264,949 | +0.20(+0.57%) |
Jul 06, 2015 | 34.25 | 34.63 | 34.10 | 34.42 | 1,230,686 | -0.01(-0.04%) |
Jul 02, 2015 | 34.68 | 34.43 | 34.43 | 34.43 | 884,792 | -0.17(-0.49%) |
Jul 01, 2015 | 34.48 | 34.63 | 34.33 | 34.60 | 2,095,757 | +0.53(+1.56%) |
Jun 30, 2015 | 34.33 | 34.43 | 33.96 | 34.07 | 1,323,018 | -0.07(-0.21%) |
Jun 29, 2015 | 34.54 | 34.84 | 34.12 | 34.14 | 1,244,194 | -0.66(-1.89%) |
Jun 26, 2015 | 34.58 | 34.86 | 34.40 | 34.80 | 2,485,019 | +0.36(+1.04%) |
Jun 25, 2015 | 34.52 | 34.72 | 34.44 | 34.44 | 884,985 | +0.00(+0.00%) |
Jun 24, 2015 | 34.64 | 34.81 | 34.40 | 34.44 | 1,094,796 | -0.15(-0.44%) |
Jun 23, 2015 | 34.68 | 34.96 | 34.53 | 34.59 | 961,306 | -0.06(-0.18%) |
Jun 22, 2015 | 34.55 | 34.71 | 34.43 | 34.66 | 897,364 | +0.30(+0.88%) |
Jun 19, 2015 | 34.19 | 34.51 | 34.19 | 34.35 | 2,075,388 | +0.08(+0.22%) |
Jun 18, 2015 | 34.03 | 34.29 | 33.82 | 34.28 | 1,735,505 | +0.36(+1.07%) |
Jun 17, 2015 | 33.84 | 34.05 | 33.71 | 33.91 | 1,640,789 | +0.17(+0.50%) |
Jun 16, 2015 | 33.77 | 33.96 | 33.64 | 33.75 | 1,548,567 | +0.02(+0.06%) |
Jun 15, 2015 | 34.04 | 34.07 | 33.70 | 33.72 | 1,032,029 | -0.48(-1.41%) |
Jun 12, 2015 | 34.32 | 34.40 | 34.15 | 34.21 | 1,488,045 | -0.26(-0.75%) |
Jun 11, 2015 | 34.43 | 34.79 | 34.29 | 34.47 | 3,518,249 | +0.20(+0.59%) |
Jun 10, 2015 | 33.53 | 34.35 | 33.53 | 34.26 | 2,126,251 | +0.88(+2.65%) |
Jun 09, 2015 | 33.54 | 33.67 | 33.34 | 33.38 | 1,179,287 | -0.09(-0.27%) |
Jun 08, 2015 | 33.35 | 33.62 | 33.24 | 33.47 | 1,442,051 | +0.04(+0.12%) |
Jun 05, 2015 | 33.14 | 33.44 | 32.89 | 33.43 | 1,317,072 | +0.23(+0.69%) |
Jun 04, 2015 | 32.91 | 33.22 | 32.80 | 33.20 | 1,302,312 | +0.17(+0.51%) |
Jun 03, 2015 | 32.98 | 33.13 | 32.80 | 33.03 | 801,070 | +0.08(+0.23%) |
Jun 02, 2015 | 32.73 | 33.14 | 32.56 | 32.96 | 793,908 | +0.06(+0.17%) |