Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.96 | 37.29 | 36.83 | 37.17 | 2,422,069 | +0.15(+0.40%) |
Aug 28, 2015 | 36.97 | 37.28 | 36.71 | 37.03 | 2,385,133 | +0.06(+0.17%) |
Aug 27, 2015 | 36.98 | 37.17 | 36.45 | 36.97 | 2,441,439 | +0.22(+0.61%) |
Aug 26, 2015 | 36.45 | 36.80 | 35.71 | 36.74 | 2,525,168 | +0.99(+2.77%) |
Aug 25, 2015 | 36.99 | 37.11 | 35.73 | 35.75 | 2,679,760 | -0.67(-1.83%) |
Aug 24, 2015 | 36.40 | 37.26 | 35.04 | 36.42 | 3,287,314 | -1.24(-3.29%) |
Aug 21, 2015 | 38.34 | 38.34 | 37.66 | 37.66 | 1,689,154 | -0.79(-2.06%) |
Aug 20, 2015 | 38.58 | 38.78 | 38.34 | 38.45 | 1,505,623 | -0.37(-0.96%) |
Aug 19, 2015 | 38.85 | 39.07 | 38.49 | 38.82 | 1,058,485 | -0.09(-0.24%) |
Aug 18, 2015 | 39.14 | 39.14 | 38.86 | 38.91 | 1,753,792 | -0.26(-0.67%) |
Aug 17, 2015 | 39.11 | 39.35 | 38.89 | 39.17 | 928,114 | -0.10(-0.26%) |
Aug 14, 2015 | 38.96 | 39.33 | 38.87 | 39.27 | 905,641 | +0.34(+0.88%) |
Aug 13, 2015 | 39.02 | 39.21 | 38.89 | 38.93 | 991,696 | -0.11(-0.28%) |
Aug 12, 2015 | 38.76 | 39.06 | 38.39 | 39.04 | 1,338,425 | +0.06(+0.16%) |
Aug 11, 2015 | 38.80 | 39.03 | 38.58 | 38.98 | 888,089 | -0.12(-0.32%) |
Aug 10, 2015 | 39.14 | 39.21 | 38.89 | 39.10 | 1,104,805 | +0.15(+0.40%) |
Aug 07, 2015 | 38.99 | 39.12 | 38.67 | 38.95 | 1,458,766 | -0.16(-0.42%) |
Aug 06, 2015 | 38.91 | 39.15 | 38.69 | 39.11 | 1,761,775 | +0.38(+0.98%) |
Aug 05, 2015 | 38.62 | 38.81 | 38.38 | 38.73 | 1,463,692 | +0.25(+0.64%) |
Aug 04, 2015 | 38.58 | 38.76 | 38.42 | 38.48 | 1,337,275 | -0.15(-0.40%) |
Aug 03, 2015 | 38.28 | 38.64 | 38.17 | 38.64 | 1,896,187 | +0.44(+1.16%) |
Jul 31, 2015 | 38.36 | 38.38 | 38.13 | 38.20 | 1,475,917 | +0.11(+0.28%) |
Jul 30, 2015 | 37.65 | 38.23 | 37.55 | 38.09 | 1,476,614 | +0.36(+0.94%) |
Jul 29, 2015 | 38.06 | 38.07 | 37.58 | 37.73 | 2,039,039 | -0.22(-0.59%) |
Jul 28, 2015 | 37.55 | 38.00 | 37.40 | 37.96 | 1,465,144 | +0.56(+1.49%) |
Jul 27, 2015 | 37.24 | 37.50 | 37.08 | 37.40 | 1,210,559 | +0.00(+0.00%) |
Jul 24, 2015 | 37.36 | 37.66 | 37.24 | 37.40 | 1,229,771 | +0.06(+0.17%) |
Jul 23, 2015 | 37.49 | 37.73 | 37.22 | 37.34 | 2,120,444 | -0.09(-0.25%) |
Jul 22, 2015 | 37.18 | 37.83 | 37.02 | 37.43 | 2,233,647 | +0.67(+1.81%) |
Jul 21, 2015 | 36.82 | 36.95 | 36.56 | 36.76 | 1,083,962 | -0.12(-0.32%) |
Jul 20, 2015 | 37.11 | 37.19 | 36.84 | 36.88 | 846,806 | -0.19(-0.50%) |
Jul 17, 2015 | 37.14 | 37.17 | 36.73 | 37.07 | 902,583 | -0.13(-0.35%) |
Jul 16, 2015 | 37.06 | 37.28 | 37.03 | 37.20 | 926,355 | +0.33(+0.90%) |
Jul 15, 2015 | 37.14 | 37.28 | 36.74 | 36.87 | 930,574 | -0.42(-1.12%) |
Jul 14, 2015 | 37.08 | 37.37 | 36.90 | 37.28 | 1,277,677 | +0.23(+0.63%) |
Jul 13, 2015 | 37.02 | 37.15 | 36.84 | 37.05 | 1,028,778 | +0.16(+0.44%) |
Jul 10, 2015 | 36.78 | 37.03 | 36.50 | 36.89 | 1,096,337 | +0.39(+1.06%) |
Jul 09, 2015 | 37.12 | 37.13 | 36.45 | 36.50 | 1,620,364 | -0.11(-0.29%) |
Jul 08, 2015 | 36.71 | 36.92 | 36.56 | 36.61 | 1,645,476 | -0.32(-0.85%) |
Jul 07, 2015 | 36.38 | 36.97 | 36.28 | 36.92 | 1,726,999 | +0.55(+1.50%) |
Jul 06, 2015 | 36.47 | 36.85 | 36.25 | 36.38 | 1,414,146 | -0.30(-0.82%) |
Jul 02, 2015 | 36.88 | 36.68 | 36.68 | 36.68 | 1,380,919 | -0.14(-0.38%) |
Jul 01, 2015 | 36.77 | 36.85 | 36.37 | 36.82 | 2,131,602 | +0.15(+0.40%) |
Jun 30, 2015 | 36.38 | 37.83 | 36.25 | 36.67 | 5,942,291 | +0.49(+1.36%) |
Jun 29, 2015 | 36.55 | 36.68 | 36.15 | 36.18 | 1,427,280 | -0.65(-1.76%) |
Jun 26, 2015 | 36.80 | 36.96 | 36.69 | 36.82 | 1,120,945 | +0.12(+0.31%) |
Jun 25, 2015 | 37.15 | 37.15 | 36.69 | 36.71 | 1,278,058 | -0.24(-0.65%) |
Jun 24, 2015 | 37.15 | 37.23 | 36.84 | 36.95 | 1,193,400 | -0.22(-0.58%) |
Jun 23, 2015 | 37.22 | 37.25 | 37.03 | 37.16 | 1,126,960 | -0.01(-0.02%) |
Jun 22, 2015 | 37.32 | 37.49 | 37.16 | 37.17 | 1,084,808 | +0.02(+0.06%) |
Jun 19, 2015 | 37.14 | 37.38 | 37.12 | 37.15 | 2,018,540 | +0.02(+0.06%) |
Jun 18, 2015 | 36.87 | 37.27 | 36.78 | 37.12 | 1,465,008 | +0.37(+1.01%) |
Jun 17, 2015 | 36.58 | 36.87 | 36.39 | 36.75 | 1,331,572 | +0.16(+0.44%) |
Jun 16, 2015 | 35.71 | 36.65 | 35.66 | 36.59 | 2,076,146 | +0.94(+2.63%) |
Jun 15, 2015 | 35.73 | 35.92 | 35.63 | 35.65 | 1,212,293 | -0.31(-0.86%) |
Jun 12, 2015 | 35.98 | 36.02 | 35.84 | 35.96 | 795,622 | -0.08(-0.21%) |
Jun 11, 2015 | 36.06 | 36.22 | 36.01 | 36.04 | 902,696 | -0.01(-0.02%) |
Jun 10, 2015 | 35.87 | 36.17 | 35.83 | 36.05 | 1,327,415 | +0.21(+0.58%) |
Jun 09, 2015 | 35.67 | 35.96 | 35.54 | 35.84 | 1,353,951 | +0.22(+0.63%) |
Jun 08, 2015 | 35.85 | 35.87 | 35.46 | 35.62 | 1,489,637 | -0.20(-0.56%) |
Jun 05, 2015 | 36.10 | 36.13 | 35.51 | 35.82 | 3,329,573 | -0.41(-1.13%) |
Jun 04, 2015 | 36.34 | 36.47 | 36.18 | 36.22 | 1,709,271 | -0.24(-0.65%) |
Jun 03, 2015 | 36.82 | 36.82 | 36.34 | 36.46 | 2,570,929 | -0.22(-0.61%) |
Jun 02, 2015 | 37.09 | 37.11 | 36.61 | 36.68 | 4,044,261 | -0.50(-1.35%) |