Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.47 | 35.91 | 34.92 | 35.09 | 905,350 | -0.63(-1.76%) |
Aug 28, 2015 | 34.88 | 36.07 | 34.23 | 35.72 | 1,128,851 | +0.75(+2.14%) |
Aug 27, 2015 | 34.20 | 35.19 | 33.97 | 34.97 | 1,395,647 | +1.23(+3.65%) |
Aug 26, 2015 | 34.17 | 34.17 | 33.07 | 33.74 | 1,649,183 | +0.26(+0.77%) |
Aug 25, 2015 | 34.73 | 34.80 | 33.46 | 33.48 | 1,557,030 | -0.31(-0.91%) |
Aug 24, 2015 | 33.64 | 35.15 | 31.98 | 33.79 | 1,912,913 | -1.89(-5.29%) |
Aug 21, 2015 | 36.05 | 36.53 | 35.68 | 35.68 | 933,550 | -0.95(-2.60%) |
Aug 20, 2015 | 37.46 | 37.78 | 36.61 | 36.63 | 762,235 | -1.22(-3.23%) |
Aug 19, 2015 | 38.01 | 38.90 | 37.63 | 37.85 | 671,404 | -0.34(-0.88%) |
Aug 18, 2015 | 37.49 | 38.23 | 37.49 | 38.19 | 1,022,912 | +0.70(+1.86%) |
Aug 17, 2015 | 37.68 | 38.18 | 36.67 | 37.49 | 1,782,567 | -0.11(-0.29%) |
Aug 14, 2015 | 38.21 | 38.42 | 37.56 | 37.60 | 940,917 | -0.22(-0.58%) |
Aug 13, 2015 | 36.47 | 38.51 | 36.12 | 37.82 | 1,510,148 | +0.57(+1.52%) |
Aug 12, 2015 | 36.98 | 38.21 | 36.67 | 37.26 | 1,479,484 | -0.03(-0.08%) |
Aug 11, 2015 | 38.02 | 38.12 | 37.13 | 37.29 | 3,176,030 | -1.19(-3.10%) |
Aug 10, 2015 | 37.37 | 39.00 | 36.77 | 38.48 | 1,558,206 | +1.22(+3.28%) |
Aug 07, 2015 | 38.78 | 39.92 | 36.53 | 37.26 | 2,126,771 | -3.00(-7.45%) |
Aug 06, 2015 | 41.68 | 41.82 | 40.17 | 40.26 | 1,114,709 | -1.43(-3.43%) |
Aug 05, 2015 | 40.67 | 41.93 | 40.60 | 41.69 | 919,560 | +1.35(+3.35%) |
Aug 04, 2015 | 40.45 | 40.86 | 40.02 | 40.34 | 776,089 | -0.07(-0.17%) |
Aug 03, 2015 | 41.57 | 41.57 | 39.86 | 40.41 | 782,628 | -1.16(-2.80%) |
Jul 31, 2015 | 41.32 | 41.71 | 41.04 | 41.57 | 513,281 | +0.47(+1.14%) |
Jul 30, 2015 | 41.36 | 41.51 | 41.02 | 41.10 | 493,502 | -0.38(-0.91%) |
Jul 29, 2015 | 40.87 | 41.60 | 40.77 | 41.48 | 498,384 | +0.63(+1.53%) |
Jul 28, 2015 | 41.18 | 41.37 | 40.59 | 40.85 | 585,502 | -0.12(-0.29%) |
Jul 27, 2015 | 41.30 | 41.43 | 40.86 | 40.97 | 282,708 | -0.53(-1.27%) |
Jul 24, 2015 | 42.32 | 42.57 | 41.46 | 41.50 | 322,545 | -0.84(-1.99%) |
Jul 23, 2015 | 42.73 | 43.19 | 42.27 | 42.34 | 265,675 | -0.31(-0.72%) |
Jul 22, 2015 | 42.50 | 42.94 | 42.50 | 42.65 | 389,645 | +0.03(+0.07%) |
Jul 21, 2015 | 43.21 | 43.60 | 42.48 | 42.62 | 453,003 | -0.52(-1.20%) |
Jul 20, 2015 | 43.00 | 43.26 | 42.73 | 43.14 | 262,296 | +0.14(+0.32%) |
Jul 17, 2015 | 43.39 | 43.39 | 42.77 | 43.00 | 603,321 | -0.37(-0.85%) |
Jul 16, 2015 | 43.54 | 43.68 | 43.19 | 43.37 | 682,383 | -0.08(-0.18%) |
Jul 15, 2015 | 43.82 | 44.05 | 43.22 | 43.45 | 479,838 | -0.49(-1.11%) |
Jul 14, 2015 | 43.81 | 44.18 | 43.60 | 43.93 | 272,696 | +0.17(+0.39%) |
Jul 13, 2015 | 43.47 | 43.98 | 43.47 | 43.76 | 513,368 | +0.60(+1.38%) |
Jul 10, 2015 | 43.55 | 43.78 | 43.07 | 43.17 | 474,778 | +0.28(+0.65%) |
Jul 09, 2015 | 43.61 | 43.61 | 42.81 | 42.89 | 632,617 | -0.11(-0.25%) |
Jul 08, 2015 | 43.89 | 44.11 | 42.79 | 43.00 | 493,550 | -1.17(-2.65%) |
Jul 07, 2015 | 44.20 | 44.32 | 43.11 | 44.17 | 774,988 | +0.24(+0.54%) |
Jul 06, 2015 | 44.30 | 44.65 | 43.73 | 43.93 | 566,981 | -0.74(-1.65%) |
Jul 02, 2015 | 45.12 | 44.67 | 44.67 | 44.67 | 307,622 | -0.40(-0.88%) |
Jul 01, 2015 | 45.28 | 45.45 | 44.77 | 45.07 | 702,866 | +0.11(+0.24%) |
Jun 30, 2015 | 45.22 | 45.46 | 44.91 | 44.96 | 367,006 | +0.08(+0.18%) |
Jun 29, 2015 | 46.06 | 46.31 | 44.80 | 44.88 | 565,670 | -1.54(-3.32%) |
Jun 26, 2015 | 46.61 | 46.98 | 46.31 | 46.42 | 496,138 | -0.03(-0.06%) |
Jun 25, 2015 | 46.51 | 46.70 | 46.27 | 46.45 | 325,980 | +0.15(+0.32%) |
Jun 24, 2015 | 46.62 | 46.91 | 46.24 | 46.30 | 461,001 | -0.34(-0.72%) |
Jun 23, 2015 | 46.41 | 46.75 | 46.41 | 46.64 | 395,800 | +0.29(+0.62%) |
Jun 22, 2015 | 46.36 | 46.36 | 45.91 | 46.35 | 465,479 | +0.08(+0.17%) |
Jun 19, 2015 | 46.26 | 46.50 | 46.09 | 46.27 | 642,383 | -0.08(-0.17%) |
Jun 18, 2015 | 46.38 | 46.67 | 46.25 | 46.35 | 396,997 | +0.05(+0.11%) |
Jun 17, 2015 | 46.34 | 46.59 | 46.16 | 46.30 | 345,708 | -0.03(-0.06%) |
Jun 16, 2015 | 45.70 | 46.40 | 45.49 | 46.33 | 244,425 | +0.63(+1.37%) |
Jun 15, 2015 | 45.64 | 45.77 | 45.25 | 45.70 | 268,530 | -0.32(-0.69%) |
Jun 12, 2015 | 45.95 | 46.32 | 45.81 | 46.02 | 272,882 | -0.02(-0.04%) |
Jun 11, 2015 | 46.05 | 46.19 | 45.82 | 46.04 | 348,221 | -0.01(-0.02%) |
Jun 10, 2015 | 46.08 | 46.49 | 45.91 | 46.05 | 498,061 | +0.19(+0.41%) |
Jun 09, 2015 | 45.85 | 46.13 | 45.47 | 45.86 | 303,039 | -0.08(-0.17%) |
Jun 08, 2015 | 46.21 | 46.50 | 45.92 | 45.94 | 530,820 | -0.30(-0.64%) |
Jun 05, 2015 | 45.58 | 46.25 | 45.29 | 46.24 | 483,096 | +0.57(+1.24%) |
Jun 04, 2015 | 45.59 | 46.18 | 45.39 | 45.67 | 412,704 | -0.14(-0.30%) |
Jun 03, 2015 | 45.36 | 45.88 | 45.16 | 45.81 | 713,824 | +0.62(+1.36%) |
Jun 02, 2015 | 45.06 | 45.50 | 45.02 | 45.20 | 629,843 | -0.04(-0.09%) |