Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.20 | 34.34 | 33.99 | 34.18 | 2,416,991 | -0.28(-0.80%) |
Aug 28, 2015 | 34.09 | 34.46 | 33.97 | 34.45 | 2,657,931 | +0.37(+1.08%) |
Aug 27, 2015 | 33.87 | 34.12 | 33.59 | 34.09 | 1,766,655 | +0.42(+1.24%) |
Aug 26, 2015 | 33.26 | 33.74 | 32.81 | 33.67 | 2,095,806 | +0.90(+2.74%) |
Aug 25, 2015 | 33.89 | 33.95 | 32.77 | 32.77 | 2,203,785 | -0.56(-1.68%) |
Aug 24, 2015 | 33.11 | 34.05 | 32.63 | 33.33 | 3,096,325 | -1.13(-3.28%) |
Aug 21, 2015 | 35.19 | 35.24 | 34.45 | 34.46 | 1,937,630 | -0.88(-2.50%) |
Aug 20, 2015 | 35.85 | 35.94 | 35.32 | 35.35 | 1,522,816 | -0.66(-1.82%) |
Aug 19, 2015 | 36.42 | 36.42 | 35.93 | 36.00 | 1,803,062 | -0.53(-1.46%) |
Aug 18, 2015 | 36.64 | 36.77 | 36.47 | 36.54 | 1,182,229 | -0.11(-0.29%) |
Aug 17, 2015 | 36.63 | 36.74 | 36.44 | 36.64 | 1,258,710 | -0.09(-0.23%) |
Aug 14, 2015 | 36.45 | 36.74 | 36.37 | 36.73 | 943,180 | +0.30(+0.82%) |
Aug 13, 2015 | 36.50 | 36.64 | 36.37 | 36.43 | 1,203,878 | -0.07(-0.19%) |
Aug 12, 2015 | 36.27 | 36.53 | 35.79 | 36.50 | 2,198,195 | +0.03(+0.07%) |
Aug 11, 2015 | 36.26 | 36.55 | 36.14 | 36.48 | 2,196,863 | -0.03(-0.07%) |
Aug 10, 2015 | 36.21 | 36.63 | 36.14 | 36.50 | 1,914,791 | +0.47(+1.30%) |
Aug 07, 2015 | 35.82 | 36.04 | 35.79 | 36.03 | 1,325,791 | +0.06(+0.18%) |
Aug 06, 2015 | 36.08 | 36.08 | 35.77 | 35.97 | 1,088,722 | -0.05(-0.13%) |
Aug 05, 2015 | 35.75 | 36.05 | 35.68 | 36.01 | 1,175,706 | +0.40(+1.13%) |
Aug 04, 2015 | 35.30 | 35.75 | 35.24 | 35.61 | 1,445,505 | +0.25(+0.69%) |
Aug 03, 2015 | 35.27 | 35.48 | 35.27 | 35.37 | 1,966,083 | +0.01(+0.04%) |
Jul 31, 2015 | 35.47 | 35.47 | 35.24 | 35.35 | 2,586,709 | +0.00(+0.00%) |
Jul 30, 2015 | 34.95 | 35.38 | 34.85 | 35.35 | 1,439,286 | +0.26(+0.75%) |
Jul 29, 2015 | 34.95 | 35.12 | 34.90 | 35.09 | 1,412,605 | +0.12(+0.33%) |
Jul 28, 2015 | 34.52 | 34.99 | 34.38 | 34.98 | 1,831,670 | +0.56(+1.64%) |
Jul 27, 2015 | 34.35 | 34.50 | 34.26 | 34.41 | 1,847,095 | -0.03(-0.09%) |
Jul 24, 2015 | 34.45 | 34.62 | 34.28 | 34.44 | 1,397,015 | -0.09(-0.26%) |
Jul 23, 2015 | 34.69 | 34.78 | 34.49 | 34.53 | 1,048,461 | -0.16(-0.45%) |
Jul 22, 2015 | 34.55 | 34.78 | 34.49 | 34.69 | 1,396,442 | +0.12(+0.35%) |
Jul 21, 2015 | 34.54 | 34.69 | 34.45 | 34.57 | 1,811,934 | +0.07(+0.21%) |
Jul 20, 2015 | 34.49 | 34.59 | 34.36 | 34.49 | 935,773 | +0.00(+0.00%) |
Jul 17, 2015 | 34.61 | 34.74 | 34.35 | 34.49 | 1,038,818 | -0.25(-0.73%) |
Jul 16, 2015 | 34.71 | 34.82 | 34.59 | 34.75 | 1,077,148 | +0.25(+0.71%) |
Jul 15, 2015 | 34.82 | 34.82 | 34.47 | 34.50 | 821,875 | -0.30(-0.85%) |
Jul 14, 2015 | 34.76 | 34.92 | 34.71 | 34.80 | 927,190 | +0.05(+0.15%) |
Jul 13, 2015 | 34.73 | 34.76 | 34.61 | 34.75 | 874,648 | +0.26(+0.75%) |
Jul 10, 2015 | 34.25 | 34.68 | 34.25 | 34.49 | 1,577,879 | +0.26(+0.77%) |
Jul 09, 2015 | 34.52 | 34.59 | 34.20 | 34.23 | 2,290,583 | +0.07(+0.20%) |
Jul 08, 2015 | 34.39 | 34.55 | 34.10 | 34.16 | 2,219,075 | -0.41(-1.18%) |
Jul 07, 2015 | 34.05 | 34.58 | 33.78 | 34.56 | 1,796,295 | +0.51(+1.50%) |
Jul 06, 2015 | 34.19 | 34.36 | 33.88 | 34.05 | 2,300,947 | -0.24(-0.71%) |
Jul 02, 2015 | 34.13 | 34.30 | 34.30 | 34.30 | 2,902,519 | +0.17(+0.49%) |
Jul 01, 2015 | 33.56 | 34.17 | 33.39 | 34.13 | 4,980,029 | -0.59(-1.70%) |
Jun 30, 2015 | 34.53 | 34.90 | 34.49 | 34.72 | 2,756,395 | +0.34(+0.99%) |
Jun 29, 2015 | 34.94 | 34.82 | 34.37 | 34.38 | 1,599,691 | -0.56(-1.60%) |
Jun 26, 2015 | 35.08 | 35.13 | 34.85 | 34.94 | 1,555,333 | -0.04(-0.11%) |
Jun 25, 2015 | 35.34 | 35.34 | 34.89 | 34.98 | 1,356,579 | +0.06(+0.16%) |
Jun 24, 2015 | 34.80 | 35.28 | 34.80 | 34.92 | 3,217,288 | +0.50(+1.45%) |
Jun 23, 2015 | 34.43 | 34.50 | 34.32 | 34.43 | 1,625,429 | +0.02(+0.06%) |
Jun 22, 2015 | 34.10 | 34.59 | 34.07 | 34.41 | 1,060,028 | +0.42(+1.22%) |
Jun 19, 2015 | 33.89 | 34.13 | 33.88 | 33.99 | 1,148,003 | +0.06(+0.16%) |
Jun 18, 2015 | 33.68 | 34.11 | 33.57 | 33.93 | 1,130,122 | +0.36(+1.07%) |
Jun 17, 2015 | 33.58 | 33.70 | 33.40 | 33.57 | 719,204 | +0.03(+0.09%) |
Jun 16, 2015 | 33.03 | 33.56 | 32.99 | 33.54 | 908,602 | +0.59(+1.80%) |
Jun 15, 2015 | 32.84 | 33.16 | 32.70 | 32.95 | 1,256,387 | -0.06(-0.19%) |
Jun 12, 2015 | 32.99 | 33.12 | 32.89 | 33.02 | 590,766 | -0.07(-0.22%) |
Jun 11, 2015 | 33.11 | 33.19 | 33.03 | 33.09 | 731,038 | +0.01(+0.04%) |
Jun 10, 2015 | 32.88 | 33.14 | 32.88 | 33.08 | 690,839 | +0.25(+0.76%) |
Jun 09, 2015 | 32.95 | 33.04 | 32.82 | 32.83 | 755,879 | -0.07(-0.22%) |
Jun 08, 2015 | 32.86 | 33.01 | 32.67 | 32.90 | 950,814 | -0.01(-0.03%) |
Jun 05, 2015 | 33.09 | 33.23 | 32.67 | 32.91 | 1,783,783 | -0.21(-0.63%) |
Jun 04, 2015 | 33.45 | 33.47 | 33.08 | 33.12 | 1,057,162 | -0.34(-1.01%) |
Jun 03, 2015 | 33.55 | 33.60 | 33.25 | 33.46 | 1,045,443 | -0.00(-0.01%) |
Jun 02, 2015 | 33.52 | 33.55 | 33.25 | 33.46 | 881,312 | -0.13(-0.38%) |