Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.78 | 37.95 | 36.09 | 36.82 | 1,822,783 | +0.00(+0.00%) |
Aug 28, 2015 | 36.23 | 36.95 | 36.15 | 36.82 | 1,650,126 | +0.47(+1.30%) |
Aug 27, 2015 | 36.21 | 36.96 | 35.62 | 36.35 | 3,170,966 | +0.35(+0.97%) |
Aug 26, 2015 | 37.63 | 37.65 | 34.39 | 36.00 | 6,665,812 | +2.27(+6.72%) |
Aug 25, 2015 | 34.30 | 34.76 | 33.04 | 33.73 | 2,668,982 | +0.51(+1.53%) |
Aug 24, 2015 | 28.90 | 34.96 | 28.90 | 33.22 | 2,116,721 | +0.17(+0.50%) |
Aug 21, 2015 | 34.16 | 34.37 | 33.06 | 33.06 | 1,107,640 | -1.16(-3.40%) |
Aug 20, 2015 | 34.80 | 35.02 | 34.20 | 34.22 | 1,060,898 | -0.84(-2.40%) |
Aug 19, 2015 | 35.02 | 35.53 | 34.47 | 35.06 | 1,493,204 | +0.51(+1.47%) |
Aug 18, 2015 | 34.25 | 34.86 | 34.25 | 34.55 | 720,502 | +0.03(+0.08%) |
Aug 17, 2015 | 34.02 | 34.64 | 33.71 | 34.53 | 955,547 | +0.40(+1.18%) |
Aug 14, 2015 | 33.85 | 34.26 | 33.73 | 34.12 | 755,793 | +0.44(+1.30%) |
Aug 13, 2015 | 34.32 | 34.54 | 33.46 | 33.69 | 981,247 | -0.81(-2.36%) |
Aug 12, 2015 | 33.43 | 34.61 | 33.24 | 34.50 | 1,358,127 | +0.85(+2.51%) |
Aug 11, 2015 | 33.18 | 33.72 | 32.83 | 33.65 | 1,239,687 | +0.17(+0.52%) |
Aug 10, 2015 | 32.49 | 33.70 | 32.36 | 33.48 | 1,322,756 | +1.26(+3.90%) |
Aug 07, 2015 | 31.97 | 32.84 | 31.93 | 32.22 | 1,246,762 | +0.18(+0.57%) |
Aug 06, 2015 | 31.41 | 32.18 | 31.27 | 32.04 | 1,407,490 | +0.58(+1.83%) |
Aug 05, 2015 | 31.57 | 32.11 | 31.34 | 31.47 | 1,132,573 | +0.31(+0.98%) |
Aug 04, 2015 | 31.30 | 31.70 | 31.07 | 31.16 | 1,198,509 | -0.23(-0.72%) |
Aug 03, 2015 | 31.73 | 32.02 | 31.12 | 31.39 | 1,891,849 | -0.47(-1.48%) |
Jul 31, 2015 | 31.80 | 32.10 | 30.54 | 31.86 | 3,405,843 | +0.43(+1.36%) |
Jul 30, 2015 | 30.13 | 32.63 | 28.39 | 31.43 | 6,077,408 | -2.62(-7.68%) |
Jul 29, 2015 | 33.65 | 34.38 | 33.45 | 34.05 | 1,245,116 | +0.43(+1.27%) |
Jul 28, 2015 | 32.69 | 33.72 | 32.56 | 33.62 | 1,496,070 | +1.23(+3.80%) |
Jul 27, 2015 | 32.51 | 33.06 | 32.09 | 32.39 | 1,178,051 | -0.78(-2.34%) |
Jul 24, 2015 | 33.76 | 33.76 | 32.96 | 33.17 | 1,076,286 | -0.71(-2.11%) |
Jul 23, 2015 | 34.36 | 34.84 | 33.60 | 33.88 | 1,140,649 | -0.55(-1.60%) |
Jul 22, 2015 | 34.87 | 34.95 | 34.38 | 34.43 | 905,467 | -0.58(-1.67%) |
Jul 21, 2015 | 35.57 | 35.99 | 34.94 | 35.01 | 660,326 | -0.46(-1.30%) |
Jul 20, 2015 | 35.51 | 35.78 | 35.28 | 35.48 | 674,299 | -0.10(-0.27%) |
Jul 17, 2015 | 35.88 | 35.92 | 35.52 | 35.57 | 514,782 | -0.31(-0.85%) |
Jul 16, 2015 | 36.08 | 36.29 | 35.76 | 35.88 | 651,886 | +0.15(+0.42%) |
Jul 15, 2015 | 36.33 | 36.76 | 35.59 | 35.73 | 533,275 | -0.67(-1.84%) |
Jul 14, 2015 | 36.13 | 36.46 | 36.01 | 36.40 | 832,347 | +0.05(+0.14%) |
Jul 13, 2015 | 35.07 | 36.40 | 34.89 | 36.35 | 1,321,722 | +1.47(+4.23%) |
Jul 10, 2015 | 35.08 | 35.33 | 34.78 | 34.88 | 581,134 | +0.13(+0.38%) |
Jul 09, 2015 | 35.54 | 35.63 | 34.74 | 34.74 | 1,129,916 | -0.23(-0.65%) |
Jul 08, 2015 | 35.24 | 35.68 | 34.67 | 34.97 | 1,733,103 | -0.65(-1.84%) |
Jul 07, 2015 | 36.04 | 36.10 | 34.51 | 35.63 | 2,450,435 | -0.42(-1.16%) |
Jul 06, 2015 | 36.03 | 36.57 | 35.73 | 36.04 | 1,776,674 | -0.29(-0.79%) |
Jul 02, 2015 | 36.10 | 36.33 | 36.33 | 36.33 | 2,013,230 | +0.34(+0.94%) |
Jul 01, 2015 | 37.05 | 37.14 | 35.90 | 35.99 | 4,140,964 | -0.96(-2.60%) |
Jun 30, 2015 | 37.78 | 37.94 | 36.93 | 36.95 | 1,237,226 | -0.43(-1.14%) |
Jun 29, 2015 | 38.19 | 38.42 | 37.21 | 37.38 | 1,228,883 | -1.18(-3.05%) |
Jun 26, 2015 | 38.82 | 39.05 | 38.41 | 38.55 | 1,294,551 | -0.10(-0.25%) |
Jun 25, 2015 | 39.57 | 39.73 | 38.59 | 38.65 | 680,876 | -0.98(-2.46%) |
Jun 24, 2015 | 39.76 | 40.15 | 39.63 | 39.63 | 647,501 | -0.25(-0.63%) |
Jun 23, 2015 | 40.22 | 40.39 | 39.80 | 39.88 | 518,347 | -0.31(-0.78%) |
Jun 22, 2015 | 40.21 | 40.33 | 39.84 | 40.19 | 594,440 | +0.35(+0.88%) |
Jun 19, 2015 | 40.02 | 40.37 | 39.81 | 39.84 | 1,298,417 | -0.10(-0.24%) |
Jun 18, 2015 | 40.39 | 40.49 | 39.91 | 39.94 | 1,051,384 | -0.40(-0.99%) |
Jun 17, 2015 | 40.59 | 40.66 | 40.12 | 40.34 | 1,529,773 | -0.38(-0.94%) |
Jun 16, 2015 | 40.48 | 40.96 | 39.69 | 40.73 | 4,400,411 | -3.13(-7.14%) |
Jun 15, 2015 | 44.83 | 44.96 | 43.55 | 43.86 | 989,794 | -1.33(-2.95%) |
Jun 12, 2015 | 45.13 | 45.46 | 44.75 | 45.19 | 578,832 | -0.17(-0.37%) |
Jun 11, 2015 | 45.18 | 45.50 | 45.07 | 45.36 | 684,498 | +0.17(+0.39%) |
Jun 10, 2015 | 44.60 | 45.63 | 44.44 | 45.18 | 881,762 | +0.86(+1.95%) |
Jun 09, 2015 | 44.29 | 45.06 | 44.16 | 44.32 | 466,317 | +0.16(+0.36%) |
Jun 08, 2015 | 44.16 | 44.45 | 43.79 | 44.16 | 658,516 | -0.12(-0.28%) |
Jun 05, 2015 | 43.79 | 44.34 | 43.32 | 44.28 | 669,638 | +0.55(+1.26%) |
Jun 04, 2015 | 44.47 | 44.68 | 43.70 | 43.73 | 695,322 | -0.91(-2.03%) |
Jun 03, 2015 | 44.48 | 44.84 | 44.13 | 44.64 | 634,289 | +0.21(+0.47%) |
Jun 02, 2015 | 43.69 | 44.82 | 43.69 | 44.43 | 635,342 | +0.60(+1.37%) |