Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.89 | 36.92 | 35.75 | 36.05 | 5,305,181 | -0.95(-2.58%) |
Aug 28, 2015 | 37.13 | 37.30 | 36.53 | 37.00 | 5,392,814 | -0.18(-0.49%) |
Aug 27, 2015 | 37.08 | 37.22 | 36.69 | 37.19 | 5,683,980 | +0.35(+0.94%) |
Aug 26, 2015 | 37.22 | 37.34 | 36.06 | 36.84 | 4,676,196 | +0.13(+0.35%) |
Aug 25, 2015 | 38.02 | 38.32 | 36.68 | 36.71 | 6,211,823 | -0.82(-2.18%) |
Aug 24, 2015 | 37.35 | 38.43 | 37.18 | 37.53 | 6,513,076 | -1.22(-3.16%) |
Aug 21, 2015 | 39.44 | 39.73 | 38.75 | 38.75 | 3,452,725 | -0.89(-2.24%) |
Aug 20, 2015 | 39.61 | 40.10 | 39.53 | 39.64 | 3,184,510 | -0.23(-0.57%) |
Aug 19, 2015 | 39.94 | 40.13 | 39.63 | 39.87 | 2,576,341 | -0.27(-0.66%) |
Aug 18, 2015 | 40.23 | 40.39 | 40.00 | 40.14 | 2,901,019 | -0.30(-0.73%) |
Aug 17, 2015 | 40.34 | 40.55 | 39.92 | 40.43 | 2,577,909 | +0.09(+0.24%) |
Aug 14, 2015 | 39.83 | 40.40 | 39.72 | 40.34 | 2,072,912 | +0.40(+1.00%) |
Aug 13, 2015 | 39.96 | 40.13 | 39.69 | 39.94 | 2,692,405 | -0.09(-0.24%) |
Aug 12, 2015 | 38.96 | 40.05 | 38.83 | 40.03 | 4,389,989 | +0.94(+2.41%) |
Aug 11, 2015 | 38.89 | 39.51 | 38.74 | 39.09 | 2,292,418 | +0.19(+0.49%) |
Aug 10, 2015 | 38.77 | 39.21 | 38.65 | 38.90 | 3,256,861 | +0.19(+0.50%) |
Aug 07, 2015 | 38.02 | 38.74 | 37.90 | 38.71 | 2,557,950 | +0.61(+1.60%) |
Aug 06, 2015 | 38.22 | 38.26 | 37.60 | 38.10 | 3,683,792 | -0.17(-0.45%) |
Aug 05, 2015 | 38.41 | 38.83 | 38.15 | 38.27 | 4,740,559 | +0.28(+0.73%) |
Aug 04, 2015 | 38.71 | 39.22 | 37.83 | 37.99 | 3,999,606 | -1.06(-2.72%) |
Aug 03, 2015 | 38.75 | 39.26 | 38.65 | 39.05 | 3,597,412 | +0.37(+0.95%) |
Jul 31, 2015 | 38.63 | 39.00 | 38.61 | 38.68 | 3,316,521 | +0.35(+0.91%) |
Jul 30, 2015 | 38.11 | 38.52 | 38.03 | 38.33 | 1,842,508 | +0.10(+0.27%) |
Jul 29, 2015 | 38.09 | 38.33 | 37.92 | 38.23 | 2,345,371 | +0.08(+0.22%) |
Jul 28, 2015 | 38.15 | 38.33 | 37.90 | 38.15 | 2,122,652 | +0.01(+0.02%) |
Jul 27, 2015 | 37.90 | 38.43 | 37.86 | 38.14 | 2,298,241 | +0.28(+0.73%) |
Jul 24, 2015 | 37.88 | 38.06 | 37.81 | 37.86 | 1,960,645 | -0.03(-0.08%) |
Jul 23, 2015 | 38.30 | 38.39 | 37.73 | 37.89 | 2,307,389 | -0.48(-1.25%) |
Jul 22, 2015 | 38.28 | 38.54 | 38.14 | 38.37 | 2,711,033 | +0.10(+0.27%) |
Jul 21, 2015 | 38.76 | 38.90 | 38.14 | 38.27 | 2,186,382 | -0.51(-1.30%) |
Jul 20, 2015 | 38.94 | 38.95 | 38.61 | 38.78 | 1,993,333 | -0.14(-0.37%) |
Jul 17, 2015 | 39.40 | 39.44 | 38.90 | 38.92 | 2,279,263 | -0.57(-1.44%) |
Jul 16, 2015 | 38.97 | 39.51 | 38.90 | 39.49 | 3,340,271 | +0.52(+1.33%) |
Jul 15, 2015 | 38.73 | 38.98 | 38.58 | 38.97 | 2,346,860 | +0.21(+0.55%) |
Jul 14, 2015 | 38.68 | 38.91 | 38.57 | 38.76 | 2,358,750 | +0.09(+0.23%) |
Jul 13, 2015 | 38.59 | 38.82 | 38.44 | 38.67 | 3,383,865 | +0.25(+0.64%) |
Jul 10, 2015 | 38.09 | 38.71 | 37.99 | 38.43 | 2,002,850 | +0.37(+0.97%) |
Jul 09, 2015 | 38.65 | 38.81 | 38.01 | 38.06 | 3,458,627 | -0.50(-1.29%) |
Jul 08, 2015 | 38.27 | 38.78 | 38.25 | 38.55 | 3,545,273 | +0.09(+0.24%) |
Jul 07, 2015 | 38.23 | 38.65 | 38.12 | 38.46 | 5,634,895 | +0.49(+1.29%) |
Jul 06, 2015 | 38.16 | 38.37 | 37.76 | 37.97 | 3,037,426 | -0.18(-0.47%) |
Jul 02, 2015 | 37.82 | 38.15 | 38.15 | 38.15 | 3,389,853 | +0.59(+1.56%) |
Jul 01, 2015 | 37.59 | 37.78 | 37.43 | 37.57 | 3,411,683 | -0.04(-0.10%) |
Jun 30, 2015 | 37.86 | 37.88 | 37.50 | 37.60 | 3,767,931 | -0.13(-0.34%) |
Jun 29, 2015 | 37.74 | 38.25 | 37.65 | 37.73 | 3,660,805 | -0.06(-0.16%) |
Jun 26, 2015 | 37.78 | 37.86 | 37.51 | 37.79 | 4,056,755 | +0.02(+0.04%) |
Jun 25, 2015 | 38.22 | 38.22 | 37.76 | 37.78 | 3,418,198 | -0.34(-0.89%) |
Jun 24, 2015 | 38.76 | 38.90 | 38.11 | 38.12 | 2,821,084 | -0.59(-1.51%) |
Jun 23, 2015 | 39.11 | 39.63 | 38.60 | 38.70 | 1,888,006 | -0.48(-1.23%) |
Jun 22, 2015 | 39.30 | 39.48 | 39.10 | 39.19 | 2,456,553 | -0.06(-0.14%) |
Jun 19, 2015 | 39.31 | 39.71 | 39.24 | 39.24 | 4,012,409 | -0.27(-0.68%) |
Jun 18, 2015 | 39.37 | 39.74 | 39.29 | 39.51 | 3,656,359 | +0.12(+0.30%) |
Jun 17, 2015 | 38.96 | 39.69 | 38.82 | 39.39 | 6,535,453 | +0.59(+1.53%) |
Jun 16, 2015 | 38.60 | 38.83 | 38.35 | 38.80 | 1,892,467 | +0.08(+0.20%) |
Jun 15, 2015 | 38.79 | 38.94 | 38.52 | 38.72 | 1,893,729 | -0.10(-0.26%) |
Jun 12, 2015 | 39.09 | 39.22 | 38.81 | 38.82 | 1,830,648 | -0.45(-1.13%) |
Jun 11, 2015 | 39.25 | 39.50 | 39.07 | 39.27 | 1,843,408 | +0.27(+0.69%) |
Jun 10, 2015 | 39.05 | 39.27 | 38.96 | 39.00 | 2,853,124 | +0.11(+0.27%) |
Jun 09, 2015 | 38.88 | 39.23 | 38.71 | 38.90 | 2,626,728 | +0.00(+0.01%) |
Jun 08, 2015 | 39.37 | 39.37 | 38.77 | 38.89 | 3,524,903 | -0.31(-0.80%) |
Jun 05, 2015 | 39.04 | 39.23 | 38.65 | 39.20 | 2,710,426 | -0.16(-0.41%) |
Jun 04, 2015 | 39.04 | 39.74 | 39.02 | 39.37 | 2,675,014 | -0.17(-0.44%) |
Jun 03, 2015 | 40.02 | 40.30 | 39.35 | 39.54 | 2,306,172 | -0.58(-1.45%) |
Jun 02, 2015 | 40.39 | 40.48 | 39.74 | 40.12 | 2,185,607 | -0.49(-1.20%) |