Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.97 | 33.23 | 32.82 | 33.00 | 1,330,129 | -0.29(-0.87%) |
Aug 28, 2015 | 32.94 | 33.38 | 32.83 | 33.29 | 2,128,557 | +0.35(+1.06%) |
Aug 27, 2015 | 32.18 | 33.12 | 31.87 | 32.94 | 3,545,599 | +1.16(+3.65%) |
Aug 26, 2015 | 31.77 | 31.88 | 30.41 | 31.78 | 4,045,784 | +0.90(+2.91%) |
Aug 25, 2015 | 32.47 | 32.73 | 30.87 | 30.88 | 2,573,016 | -0.38(-1.22%) |
Aug 24, 2015 | 31.01 | 32.52 | 29.78 | 31.26 | 2,922,338 | -1.82(-5.50%) |
Aug 21, 2015 | 33.60 | 33.66 | 33.03 | 33.08 | 2,007,447 | -0.67(-1.99%) |
Aug 20, 2015 | 34.13 | 34.33 | 33.52 | 33.75 | 1,606,938 | -0.85(-2.46%) |
Aug 19, 2015 | 34.62 | 34.88 | 34.20 | 34.60 | 1,204,043 | -0.09(-0.26%) |
Aug 18, 2015 | 34.61 | 35.57 | 34.58 | 34.69 | 780,931 | -0.11(-0.32%) |
Aug 17, 2015 | 34.86 | 34.96 | 34.17 | 34.80 | 1,226,968 | -0.09(-0.26%) |
Aug 14, 2015 | 34.29 | 34.97 | 34.29 | 34.89 | 1,216,537 | +0.63(+1.84%) |
Aug 13, 2015 | 34.15 | 34.40 | 34.02 | 34.26 | 811,666 | +0.15(+0.44%) |
Aug 12, 2015 | 33.61 | 34.28 | 33.25 | 34.11 | 2,874,953 | -0.15(-0.44%) |
Aug 11, 2015 | 34.56 | 34.63 | 34.20 | 34.26 | 1,953,706 | -0.55(-1.58%) |
Aug 10, 2015 | 34.92 | 34.92 | 34.58 | 34.81 | 1,716,078 | +0.57(+1.66%) |
Aug 07, 2015 | 34.00 | 34.30 | 33.91 | 34.24 | 1,261,189 | -0.02(-0.06%) |
Aug 06, 2015 | 35.05 | 35.05 | 34.11 | 34.26 | 1,998,405 | -0.66(-1.89%) |
Aug 05, 2015 | 34.71 | 35.12 | 34.58 | 34.92 | 1,582,935 | +0.36(+1.04%) |
Aug 04, 2015 | 34.90 | 35.73 | 34.49 | 34.56 | 1,467,302 | -0.43(-1.23%) |
Aug 03, 2015 | 35.86 | 36.00 | 34.70 | 34.99 | 2,574,397 | -0.81(-2.26%) |
Jul 31, 2015 | 35.30 | 35.88 | 35.17 | 35.80 | 3,305,686 | +0.59(+1.68%) |
Jul 30, 2015 | 35.15 | 35.31 | 34.60 | 35.21 | 2,303,913 | +0.57(+1.65%) |
Jul 29, 2015 | 34.47 | 34.76 | 33.91 | 34.64 | 3,123,954 | +0.93(+2.76%) |
Jul 28, 2015 | 33.65 | 34.02 | 33.38 | 33.71 | 1,616,574 | +0.18(+0.54%) |
Jul 27, 2015 | 33.48 | 33.68 | 32.84 | 33.53 | 2,261,315 | -0.06(-0.18%) |
Jul 24, 2015 | 34.58 | 34.90 | 33.31 | 33.59 | 4,036,568 | -0.97(-2.81%) |
Jul 23, 2015 | 35.54 | 35.56 | 34.56 | 34.56 | 8,043,959 | -1.18(-3.30%) |
Jul 22, 2015 | 35.71 | 36.10 | 35.70 | 35.74 | 1,522,335 | +0.06(+0.17%) |
Jul 21, 2015 | 36.16 | 36.32 | 35.66 | 35.68 | 1,426,000 | -0.42(-1.16%) |
Jul 20, 2015 | 36.24 | 36.36 | 36.08 | 36.10 | 1,360,001 | -0.02(-0.06%) |
Jul 17, 2015 | 36.48 | 36.48 | 35.81 | 36.12 | 1,692,720 | -0.57(-1.55%) |
Jul 16, 2015 | 35.64 | 36.81 | 35.53 | 36.69 | 4,327,287 | +1.36(+3.85%) |
Jul 15, 2015 | 35.77 | 35.77 | 35.14 | 35.33 | 1,452,945 | -0.27(-0.76%) |
Jul 14, 2015 | 35.35 | 35.74 | 35.22 | 35.60 | 2,108,435 | +0.18(+0.51%) |
Jul 13, 2015 | 35.14 | 35.42 | 34.95 | 35.42 | 1,250,138 | +0.61(+1.75%) |
Jul 10, 2015 | 34.75 | 34.90 | 34.55 | 34.81 | 1,267,196 | +0.52(+1.52%) |
Jul 09, 2015 | 34.65 | 34.86 | 34.10 | 34.29 | 1,763,005 | +0.11(+0.32%) |
Jul 08, 2015 | 34.61 | 34.61 | 33.93 | 34.18 | 1,523,003 | -0.60(-1.73%) |
Jul 07, 2015 | 35.03 | 35.03 | 33.84 | 34.78 | 2,064,859 | -0.14(-0.40%) |
Jul 06, 2015 | 34.75 | 35.29 | 34.74 | 34.92 | 1,628,755 | -0.10(-0.29%) |
Jul 02, 2015 | 35.17 | 35.02 | 35.02 | 35.02 | 903,500 | +0.02(+0.06%) |
Jul 01, 2015 | 35.39 | 35.49 | 34.93 | 35.00 | 1,832,839 | -0.18(-0.51%) |
Jun 30, 2015 | 35.19 | 35.29 | 34.71 | 35.18 | 1,949,201 | +0.46(+1.34%) |
Jun 29, 2015 | 35.28 | 35.30 | 34.62 | 34.72 | 1,598,723 | -0.64(-1.82%) |
Jun 26, 2015 | 35.23 | 35.42 | 35.12 | 35.36 | 6,859,813 | +0.26(+0.74%) |
Jun 25, 2015 | 35.44 | 35.59 | 34.91 | 35.10 | 1,183,135 | -0.16(-0.45%) |
Jun 24, 2015 | 35.35 | 35.73 | 35.22 | 35.26 | 2,025,134 | -0.24(-0.68%) |
Jun 23, 2015 | 35.37 | 35.53 | 35.29 | 35.50 | 1,607,025 | +0.07(+0.20%) |
Jun 22, 2015 | 34.94 | 35.46 | 34.90 | 35.43 | 1,667,846 | +0.67(+1.93%) |
Jun 19, 2015 | 35.03 | 35.13 | 34.67 | 34.76 | 4,824,429 | -0.23(-0.66%) |
Jun 18, 2015 | 34.74 | 35.04 | 34.63 | 34.99 | 2,885,382 | +0.39(+1.13%) |
Jun 17, 2015 | 34.43 | 34.73 | 34.14 | 34.60 | 1,704,446 | +0.20(+0.58%) |
Jun 16, 2015 | 34.29 | 34.58 | 34.20 | 34.40 | 2,011,390 | +0.00(+0.00%) |
Jun 15, 2015 | 33.89 | 34.55 | 33.67 | 34.40 | 3,325,554 | +0.61(+1.81%) |
Jun 12, 2015 | 33.82 | 33.95 | 33.60 | 33.79 | 888,268 | -0.11(-0.32%) |
Jun 11, 2015 | 33.56 | 34.36 | 33.26 | 33.90 | 2,461,589 | +0.00(+0.00%) |
Jun 10, 2015 | 34.21 | 34.61 | 33.68 | 33.90 | 2,497,615 | -0.05(-0.15%) |
Jun 09, 2015 | 34.00 | 34.49 | 33.52 | 33.95 | 5,814,888 | +1.50(+4.62%) |
Jun 08, 2015 | 33.25 | 33.40 | 32.40 | 32.45 | 2,920,881 | -0.78(-2.35%) |
Jun 05, 2015 | 33.22 | 33.41 | 32.91 | 33.23 | 1,629,988 | +0.07(+0.21%) |
Jun 04, 2015 | 33.35 | 33.35 | 33.06 | 33.16 | 955,093 | -0.30(-0.90%) |
Jun 03, 2015 | 33.34 | 33.52 | 33.02 | 33.46 | 1,179,347 | +0.25(+0.75%) |
Jun 02, 2015 | 32.78 | 33.44 | 32.78 | 33.21 | 828,707 | +0.30(+0.90%) |