Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.99 | 33.44 | 32.93 | 33.33 | 1,034,011 | +0.04(+0.12%) |
Aug 28, 2015 | 32.92 | 33.45 | 32.79 | 33.29 | 1,126,752 | +0.17(+0.52%) |
Aug 27, 2015 | 32.36 | 33.30 | 32.06 | 33.12 | 1,946,514 | +1.30(+4.07%) |
Aug 26, 2015 | 31.51 | 31.87 | 30.67 | 31.82 | 4,079,954 | +0.89(+2.88%) |
Aug 25, 2015 | 32.57 | 32.66 | 30.90 | 30.93 | 3,098,510 | -0.78(-2.45%) |
Aug 24, 2015 | 32.60 | 33.12 | 31.57 | 31.70 | 4,023,025 | -2.45(-7.17%) |
Aug 21, 2015 | 34.62 | 34.73 | 34.10 | 34.15 | 2,220,170 | -0.82(-2.33%) |
Aug 20, 2015 | 36.18 | 36.27 | 34.95 | 34.97 | 2,383,864 | -1.53(-4.18%) |
Aug 19, 2015 | 37.16 | 37.21 | 36.49 | 36.50 | 1,650,758 | -0.67(-1.80%) |
Aug 18, 2015 | 37.17 | 37.51 | 37.00 | 37.16 | 730,588 | -0.12(-0.31%) |
Aug 17, 2015 | 36.77 | 37.46 | 36.61 | 37.28 | 1,720,718 | +0.05(+0.13%) |
Aug 14, 2015 | 36.63 | 37.24 | 36.51 | 37.23 | 1,156,399 | +0.65(+1.78%) |
Aug 13, 2015 | 36.20 | 36.59 | 36.08 | 36.58 | 1,024,698 | +0.35(+0.96%) |
Aug 12, 2015 | 36.87 | 36.95 | 35.70 | 36.23 | 1,562,231 | -1.04(-2.79%) |
Aug 11, 2015 | 37.31 | 37.53 | 36.83 | 37.27 | 1,035,684 | -0.35(-0.92%) |
Aug 10, 2015 | 37.30 | 37.67 | 37.09 | 37.62 | 674,502 | +0.60(+1.63%) |
Aug 07, 2015 | 36.99 | 37.19 | 36.63 | 37.02 | 1,213,734 | +0.04(+0.11%) |
Aug 06, 2015 | 37.26 | 37.52 | 36.82 | 36.98 | 869,376 | -0.41(-1.10%) |
Aug 05, 2015 | 36.96 | 37.52 | 36.93 | 37.39 | 887,263 | +0.54(+1.45%) |
Aug 04, 2015 | 36.93 | 37.20 | 36.81 | 36.85 | 1,175,626 | -0.04(-0.11%) |
Aug 03, 2015 | 36.84 | 37.11 | 36.63 | 36.89 | 935,094 | -0.02(-0.07%) |
Jul 31, 2015 | 36.81 | 37.11 | 36.56 | 36.92 | 1,144,909 | +0.14(+0.38%) |
Jul 30, 2015 | 35.33 | 36.80 | 35.33 | 36.78 | 1,189,302 | +0.33(+0.91%) |
Jul 29, 2015 | 36.27 | 36.50 | 35.95 | 36.45 | 1,463,529 | +0.20(+0.54%) |
Jul 28, 2015 | 36.42 | 36.42 | 36.04 | 36.25 | 1,561,987 | +0.11(+0.32%) |
Jul 27, 2015 | 36.38 | 36.42 | 35.86 | 36.14 | 2,483,975 | -0.48(-1.32%) |
Jul 24, 2015 | 37.05 | 37.13 | 36.42 | 36.62 | 1,843,367 | -0.40(-1.09%) |
Jul 23, 2015 | 37.12 | 37.50 | 36.80 | 37.02 | 1,012,786 | -0.21(-0.55%) |
Jul 22, 2015 | 36.59 | 37.38 | 36.56 | 37.23 | 956,021 | +0.57(+1.55%) |
Jul 21, 2015 | 36.49 | 37.29 | 36.46 | 36.66 | 1,129,830 | +0.03(+0.09%) |
Jul 20, 2015 | 36.64 | 36.72 | 36.31 | 36.63 | 1,271,102 | +0.23(+0.63%) |
Jul 17, 2015 | 36.60 | 36.87 | 36.19 | 36.40 | 1,429,677 | -0.24(-0.65%) |
Jul 16, 2015 | 37.55 | 37.55 | 36.27 | 36.64 | 2,438,198 | -0.91(-2.43%) |
Jul 15, 2015 | 37.36 | 37.70 | 37.17 | 37.55 | 1,886,437 | +0.20(+0.53%) |
Jul 14, 2015 | 37.15 | 37.46 | 36.81 | 37.35 | 995,534 | +0.21(+0.57%) |
Jul 13, 2015 | 37.27 | 37.40 | 37.01 | 37.14 | 1,033,077 | +0.21(+0.58%) |
Jul 10, 2015 | 37.02 | 37.02 | 36.58 | 36.92 | 955,645 | +0.53(+1.47%) |
Jul 09, 2015 | 36.40 | 36.60 | 35.97 | 36.39 | 1,059,075 | +0.53(+1.49%) |
Jul 08, 2015 | 36.02 | 36.17 | 35.74 | 35.86 | 1,869,319 | -0.31(-0.86%) |
Jul 07, 2015 | 36.71 | 36.71 | 35.69 | 36.17 | 1,459,886 | -0.49(-1.34%) |
Jul 06, 2015 | 36.05 | 36.77 | 35.88 | 36.66 | 1,227,761 | +0.16(+0.45%) |
Jul 02, 2015 | 36.96 | 36.50 | 36.50 | 36.50 | 1,209,641 | -0.44(-1.20%) |
Jul 01, 2015 | 37.33 | 37.52 | 36.85 | 36.94 | 1,819,386 | +0.14(+0.38%) |
Jun 30, 2015 | 37.15 | 37.31 | 36.64 | 36.80 | 1,407,054 | +0.15(+0.40%) |
Jun 29, 2015 | 37.11 | 37.40 | 36.64 | 36.65 | 1,032,070 | -0.93(-2.47%) |
Jun 26, 2015 | 37.80 | 37.97 | 37.57 | 37.58 | 1,269,023 | +0.13(+0.34%) |
Jun 25, 2015 | 37.61 | 37.74 | 37.33 | 37.45 | 790,927 | +0.11(+0.30%) |
Jun 24, 2015 | 37.50 | 37.79 | 37.30 | 37.34 | 881,598 | -0.33(-0.87%) |
Jun 23, 2015 | 37.43 | 38.18 | 37.38 | 37.67 | 1,436,350 | +0.40(+1.08%) |
Jun 22, 2015 | 36.92 | 37.28 | 36.79 | 37.27 | 862,236 | +0.73(+2.00%) |
Jun 19, 2015 | 36.74 | 36.82 | 36.45 | 36.54 | 1,842,307 | -0.12(-0.34%) |
Jun 18, 2015 | 36.63 | 36.92 | 36.31 | 36.66 | 1,154,229 | +0.16(+0.45%) |
Jun 17, 2015 | 37.44 | 37.48 | 36.40 | 36.50 | 1,395,937 | -0.80(-2.14%) |
Jun 16, 2015 | 37.01 | 37.46 | 36.79 | 37.29 | 1,074,159 | +0.35(+0.96%) |
Jun 15, 2015 | 36.95 | 37.17 | 36.37 | 36.94 | 931,627 | -0.22(-0.60%) |
Jun 12, 2015 | 37.01 | 37.19 | 36.82 | 37.16 | 926,002 | +0.21(+0.56%) |
Jun 11, 2015 | 36.92 | 37.25 | 36.69 | 36.96 | 1,116,622 | -0.01(-0.02%) |
Jun 10, 2015 | 37.17 | 37.61 | 36.92 | 36.96 | 1,485,345 | +0.06(+0.16%) |
Jun 09, 2015 | 36.44 | 37.02 | 36.13 | 36.91 | 794,916 | +0.57(+1.58%) |
Jun 08, 2015 | 36.39 | 36.73 | 36.20 | 36.33 | 1,277,600 | -0.24(-0.65%) |
Jun 05, 2015 | 36.14 | 36.58 | 36.02 | 36.57 | 1,165,531 | +0.71(+1.99%) |
Jun 04, 2015 | 35.79 | 36.06 | 35.63 | 35.86 | 654,388 | -0.23(-0.64%) |
Jun 03, 2015 | 35.75 | 36.23 | 35.68 | 36.09 | 980,083 | +0.53(+1.48%) |
Jun 02, 2015 | 35.18 | 35.58 | 34.94 | 35.56 | 2,193,724 | +0.38(+1.07%) |