Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.63 | 33.63 | 32.92 | 33.30 | 1,660,488 | -0.48(-1.43%) |
Aug 28, 2015 | 33.89 | 33.97 | 33.34 | 33.78 | 923,145 | -0.08(-0.24%) |
Aug 27, 2015 | 33.58 | 33.88 | 33.23 | 33.87 | 1,166,993 | +0.45(+1.34%) |
Aug 26, 2015 | 33.00 | 33.50 | 32.56 | 33.42 | 1,637,326 | +0.67(+2.06%) |
Aug 25, 2015 | 34.19 | 34.29 | 32.73 | 32.75 | 1,596,140 | -1.10(-3.26%) |
Aug 24, 2015 | 34.32 | 34.64 | 33.68 | 33.85 | 1,868,294 | -1.39(-3.96%) |
Aug 21, 2015 | 35.51 | 35.80 | 35.24 | 35.24 | 1,414,927 | -0.51(-1.43%) |
Aug 20, 2015 | 35.91 | 36.21 | 35.72 | 35.75 | 928,853 | -0.30(-0.83%) |
Aug 19, 2015 | 35.90 | 36.18 | 35.66 | 36.05 | 1,121,833 | +0.04(+0.10%) |
Aug 18, 2015 | 36.25 | 36.50 | 35.96 | 36.02 | 1,188,682 | -0.31(-0.85%) |
Aug 17, 2015 | 36.20 | 36.65 | 36.02 | 36.33 | 1,577,971 | +0.12(+0.33%) |
Aug 14, 2015 | 35.64 | 36.29 | 35.63 | 36.21 | 2,922,795 | +0.46(+1.27%) |
Aug 13, 2015 | 35.19 | 35.85 | 35.01 | 35.75 | 1,826,822 | +0.35(+0.98%) |
Aug 12, 2015 | 34.88 | 35.54 | 34.80 | 35.41 | 1,431,545 | +0.51(+1.46%) |
Aug 11, 2015 | 34.46 | 35.11 | 34.40 | 34.90 | 1,582,331 | +0.46(+1.35%) |
Aug 10, 2015 | 34.56 | 34.96 | 34.41 | 34.43 | 1,296,990 | -0.18(-0.53%) |
Aug 07, 2015 | 33.88 | 34.81 | 33.70 | 34.61 | 1,961,889 | +0.70(+2.07%) |
Aug 06, 2015 | 33.91 | 34.03 | 33.53 | 33.91 | 1,788,670 | -0.01(-0.03%) |
Aug 05, 2015 | 33.92 | 34.35 | 33.83 | 33.92 | 1,382,763 | -0.05(-0.16%) |
Aug 04, 2015 | 34.29 | 34.35 | 33.89 | 33.98 | 841,020 | -0.44(-1.27%) |
Aug 03, 2015 | 34.38 | 34.61 | 34.23 | 34.41 | 868,596 | +0.11(+0.32%) |
Jul 31, 2015 | 34.34 | 34.60 | 34.08 | 34.30 | 1,480,490 | +0.31(+0.91%) |
Jul 30, 2015 | 33.55 | 34.13 | 33.42 | 33.99 | 1,361,537 | +0.37(+1.11%) |
Jul 29, 2015 | 32.97 | 33.68 | 32.93 | 33.62 | 1,388,229 | +0.39(+1.18%) |
Jul 28, 2015 | 32.79 | 33.24 | 32.69 | 33.23 | 1,371,486 | +0.26(+0.80%) |
Jul 27, 2015 | 32.41 | 33.08 | 32.41 | 32.96 | 663,780 | +0.56(+1.74%) |
Jul 24, 2015 | 32.32 | 32.51 | 32.26 | 32.40 | 1,334,532 | +0.05(+0.14%) |
Jul 23, 2015 | 32.57 | 32.67 | 31.94 | 32.35 | 1,418,183 | -0.28(-0.87%) |
Jul 22, 2015 | 32.44 | 32.86 | 32.44 | 32.64 | 794,950 | +0.22(+0.67%) |
Jul 21, 2015 | 32.72 | 32.89 | 32.25 | 32.42 | 1,023,089 | -0.37(-1.14%) |
Jul 20, 2015 | 33.03 | 33.05 | 32.59 | 32.79 | 636,415 | -0.28(-0.85%) |
Jul 17, 2015 | 33.20 | 33.29 | 33.01 | 33.07 | 1,001,719 | -0.23(-0.68%) |
Jul 16, 2015 | 32.88 | 33.34 | 32.81 | 33.30 | 1,036,461 | +0.49(+1.50%) |
Jul 15, 2015 | 32.73 | 32.83 | 32.55 | 32.81 | 929,371 | +0.07(+0.22%) |
Jul 14, 2015 | 33.01 | 33.24 | 32.70 | 32.74 | 1,274,575 | -0.22(-0.66%) |
Jul 13, 2015 | 33.41 | 33.55 | 32.82 | 32.96 | 1,069,404 | -0.36(-1.07%) |
Jul 10, 2015 | 32.87 | 33.61 | 32.81 | 33.31 | 2,545,794 | +0.42(+1.27%) |
Jul 09, 2015 | 33.17 | 33.26 | 32.63 | 32.89 | 1,545,672 | -0.19(-0.58%) |
Jul 08, 2015 | 32.96 | 33.36 | 32.90 | 33.08 | 1,330,048 | +0.00(+0.00%) |
Jul 07, 2015 | 32.39 | 33.28 | 32.35 | 33.08 | 1,441,180 | +0.77(+2.40%) |
Jul 06, 2015 | 32.17 | 32.39 | 31.99 | 32.31 | 1,157,362 | +0.13(+0.40%) |
Jul 02, 2015 | 31.86 | 32.18 | 32.18 | 32.18 | 1,597,896 | +0.56(+1.79%) |
Jul 01, 2015 | 31.26 | 31.67 | 31.13 | 31.62 | 1,639,951 | +0.44(+1.40%) |
Jun 30, 2015 | 31.34 | 31.39 | 31.10 | 31.18 | 804,260 | -0.03(-0.09%) |
Jun 29, 2015 | 31.32 | 31.71 | 31.19 | 31.21 | 729,799 | -0.12(-0.38%) |
Jun 26, 2015 | 30.95 | 31.38 | 30.87 | 31.32 | 1,015,828 | +0.25(+0.79%) |
Jun 25, 2015 | 31.34 | 31.35 | 31.02 | 31.08 | 969,082 | -0.29(-0.93%) |
Jun 24, 2015 | 31.76 | 31.81 | 31.37 | 31.37 | 697,318 | -0.31(-0.98%) |
Jun 23, 2015 | 32.17 | 32.27 | 31.62 | 31.68 | 858,059 | -0.53(-1.64%) |
Jun 22, 2015 | 32.46 | 32.46 | 32.14 | 32.21 | 1,218,244 | -0.13(-0.39%) |
Jun 19, 2015 | 32.36 | 32.53 | 32.16 | 32.34 | 1,893,894 | +0.02(+0.06%) |
Jun 18, 2015 | 31.87 | 32.46 | 31.82 | 32.32 | 1,472,920 | +0.53(+1.66%) |
Jun 17, 2015 | 31.60 | 31.89 | 31.52 | 31.79 | 1,209,669 | +0.17(+0.55%) |
Jun 16, 2015 | 31.52 | 31.77 | 31.35 | 31.62 | 1,110,383 | +0.07(+0.23%) |
Jun 15, 2015 | 31.63 | 31.66 | 31.36 | 31.54 | 1,104,220 | -0.14(-0.43%) |
Jun 12, 2015 | 31.94 | 31.96 | 31.65 | 31.68 | 1,212,330 | -0.36(-1.11%) |
Jun 11, 2015 | 31.74 | 32.10 | 31.69 | 32.04 | 2,253,822 | +0.50(+1.59%) |
Jun 10, 2015 | 31.40 | 31.68 | 31.30 | 31.53 | 3,431,790 | +0.29(+0.93%) |
Jun 09, 2015 | 31.22 | 31.37 | 31.13 | 31.24 | 1,005,509 | -0.07(-0.23%) |
Jun 08, 2015 | 31.38 | 31.44 | 31.17 | 31.32 | 770,646 | -0.05(-0.15%) |
Jun 05, 2015 | 31.54 | 31.55 | 31.22 | 31.36 | 978,397 | -0.37(-1.18%) |
Jun 04, 2015 | 31.88 | 32.16 | 31.72 | 31.73 | 782,260 | -0.23(-0.73%) |
Jun 03, 2015 | 32.48 | 32.59 | 31.86 | 31.97 | 1,226,478 | -0.55(-1.69%) |
Jun 02, 2015 | 32.80 | 32.92 | 32.21 | 32.52 | 970,481 | -0.44(-1.34%) |