Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.78 | 36.43 | 35.09 | 35.81 | 3,238,679 | -0.18(-0.50%) |
Aug 28, 2015 | 35.37 | 36.42 | 35.26 | 35.99 | 3,529,030 | +0.49(+1.38%) |
Aug 27, 2015 | 34.37 | 35.64 | 34.00 | 35.50 | 3,747,205 | +1.48(+4.35%) |
Aug 26, 2015 | 33.85 | 34.04 | 33.12 | 34.02 | 4,922,044 | +0.23(+0.68%) |
Aug 25, 2015 | 34.36 | 35.05 | 33.77 | 33.79 | 4,485,773 | +0.10(+0.30%) |
Aug 24, 2015 | 32.62 | 34.69 | 31.35 | 33.69 | 5,649,512 | -1.08(-3.11%) |
Aug 21, 2015 | 35.40 | 35.74 | 34.75 | 34.77 | 5,165,054 | -0.99(-2.77%) |
Aug 20, 2015 | 36.36 | 36.69 | 35.64 | 35.76 | 2,769,127 | -0.60(-1.65%) |
Aug 19, 2015 | 36.68 | 37.23 | 36.20 | 36.36 | 4,584,221 | -0.65(-1.76%) |
Aug 18, 2015 | 37.13 | 37.34 | 36.89 | 37.01 | 1,208,179 | -0.29(-0.78%) |
Aug 17, 2015 | 36.39 | 37.43 | 36.35 | 37.30 | 1,238,882 | +0.64(+1.75%) |
Aug 14, 2015 | 36.37 | 37.02 | 36.37 | 36.66 | 2,067,950 | +0.27(+0.74%) |
Aug 13, 2015 | 36.76 | 36.92 | 36.25 | 36.39 | 1,019,051 | -0.54(-1.46%) |
Aug 12, 2015 | 36.06 | 37.02 | 35.56 | 36.93 | 1,924,299 | +0.90(+2.50%) |
Aug 11, 2015 | 35.76 | 36.04 | 35.47 | 36.03 | 1,811,530 | -0.09(-0.25%) |
Aug 10, 2015 | 35.11 | 36.26 | 35.07 | 36.12 | 2,578,937 | +1.11(+3.17%) |
Aug 07, 2015 | 34.80 | 35.46 | 34.68 | 35.01 | 1,398,090 | +0.07(+0.20%) |
Aug 06, 2015 | 35.10 | 35.30 | 33.68 | 34.94 | 5,593,245 | -0.21(-0.60%) |
Aug 05, 2015 | 37.15 | 37.57 | 35.13 | 35.15 | 5,381,298 | -1.86(-5.03%) |
Aug 04, 2015 | 37.55 | 37.79 | 36.94 | 37.01 | 1,010,698 | -0.42(-1.12%) |
Aug 03, 2015 | 38.15 | 38.15 | 37.29 | 37.43 | 1,422,206 | -0.87(-2.27%) |
Jul 31, 2015 | 38.54 | 38.59 | 38.28 | 38.30 | 1,873,857 | -0.40(-1.03%) |
Jul 30, 2015 | 39.20 | 39.20 | 38.46 | 38.70 | 1,747,418 | -0.56(-1.43%) |
Jul 29, 2015 | 38.28 | 39.32 | 38.10 | 39.26 | 2,481,582 | +0.84(+2.19%) |
Jul 28, 2015 | 37.61 | 38.64 | 37.46 | 38.42 | 2,358,600 | +0.96(+2.56%) |
Jul 27, 2015 | 36.90 | 37.64 | 36.62 | 37.46 | 3,163,375 | +0.30(+0.81%) |
Jul 24, 2015 | 36.84 | 37.29 | 36.63 | 37.16 | 1,554,798 | +0.35(+0.95%) |
Jul 23, 2015 | 36.79 | 37.27 | 36.70 | 36.81 | 4,170,412 | +0.02(+0.05%) |
Jul 22, 2015 | 37.58 | 37.89 | 36.52 | 36.79 | 3,068,943 | -1.00(-2.65%) |
Jul 21, 2015 | 38.00 | 38.45 | 37.53 | 37.79 | 2,887,218 | -0.10(-0.26%) |
Jul 20, 2015 | 38.88 | 38.94 | 37.88 | 37.89 | 2,792,874 | -0.94(-2.42%) |
Jul 17, 2015 | 39.34 | 39.39 | 38.67 | 38.83 | 2,612,395 | -0.56(-1.42%) |
Jul 16, 2015 | 39.99 | 39.99 | 39.29 | 39.39 | 3,267,426 | -0.47(-1.18%) |
Jul 15, 2015 | 40.35 | 40.73 | 39.85 | 39.86 | 1,817,042 | -0.75(-1.85%) |
Jul 14, 2015 | 40.17 | 40.97 | 40.17 | 40.61 | 2,111,964 | +0.27(+0.67%) |
Jul 13, 2015 | 40.16 | 40.50 | 40.04 | 40.34 | 2,398,170 | +0.32(+0.80%) |
Jul 10, 2015 | 39.64 | 40.07 | 39.55 | 40.02 | 1,254,409 | +0.63(+1.60%) |
Jul 09, 2015 | 39.70 | 40.06 | 39.34 | 39.39 | 1,172,162 | +0.04(+0.10%) |
Jul 08, 2015 | 40.01 | 40.15 | 39.13 | 39.35 | 1,126,588 | -0.75(-1.87%) |
Jul 07, 2015 | 39.25 | 40.26 | 38.71 | 40.10 | 2,192,802 | +0.85(+2.17%) |
Jul 06, 2015 | 39.13 | 39.52 | 39.06 | 39.25 | 1,772,679 | -0.39(-0.98%) |
Jul 02, 2015 | 39.02 | 39.64 | 39.64 | 39.64 | 2,664,300 | +0.63(+1.61%) |
Jul 01, 2015 | 39.68 | 40.00 | 38.92 | 39.01 | 1,909,880 | -0.59(-1.49%) |
Jun 30, 2015 | 39.95 | 40.15 | 39.41 | 39.60 | 2,723,605 | -0.26(-0.65%) |
Jun 29, 2015 | 40.34 | 40.39 | 39.86 | 39.86 | 2,887,752 | -0.72(-1.77%) |
Jun 26, 2015 | 40.64 | 41.17 | 40.54 | 40.58 | 1,805,099 | -0.28(-0.69%) |
Jun 25, 2015 | 41.32 | 41.59 | 40.86 | 40.86 | 1,368,115 | -0.51(-1.23%) |
Jun 24, 2015 | 41.34 | 41.65 | 41.28 | 41.37 | 2,333,012 | -0.15(-0.36%) |
Jun 23, 2015 | 41.51 | 41.88 | 41.46 | 41.52 | 1,195,627 | +0.01(+0.02%) |
Jun 22, 2015 | 41.61 | 41.84 | 41.41 | 41.51 | 1,056,501 | +0.16(+0.39%) |
Jun 19, 2015 | 42.08 | 42.21 | 41.32 | 41.35 | 1,656,156 | -0.68(-1.62%) |
Jun 18, 2015 | 42.02 | 42.27 | 41.90 | 42.03 | 732,375 | +0.01(+0.02%) |
Jun 17, 2015 | 42.03 | 42.35 | 41.85 | 42.02 | 1,086,321 | -0.04(-0.10%) |
Jun 16, 2015 | 42.15 | 42.25 | 41.91 | 42.06 | 598,366 | -0.08(-0.19%) |
Jun 15, 2015 | 41.52 | 42.25 | 41.39 | 42.14 | 1,073,094 | +0.47(+1.13%) |
Jun 12, 2015 | 41.51 | 41.67 | 41.34 | 41.67 | 1,004,190 | +0.01(+0.02%) |
Jun 11, 2015 | 41.90 | 42.00 | 41.53 | 41.66 | 1,075,869 | -0.06(-0.14%) |
Jun 10, 2015 | 42.00 | 42.09 | 41.70 | 41.72 | 1,130,410 | -0.10(-0.24%) |
Jun 09, 2015 | 41.91 | 42.16 | 41.79 | 41.82 | 1,734,346 | +0.00(+0.00%) |
Jun 08, 2015 | 42.23 | 42.31 | 41.70 | 41.82 | 919,792 | -0.34(-0.81%) |
Jun 05, 2015 | 41.61 | 42.30 | 41.45 | 42.16 | 1,776,762 | +0.34(+0.81%) |
Jun 04, 2015 | 42.40 | 42.77 | 41.78 | 41.82 | 2,477,699 | -0.74(-1.74%) |
Jun 03, 2015 | 43.26 | 43.31 | 42.53 | 42.56 | 1,741,351 | -0.75(-1.73%) |
Jun 02, 2015 | 43.16 | 43.38 | 43.00 | 43.31 | 1,228,550 | +0.18(+0.42%) |