Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.14 | 33.43 | 32.61 | 32.98 | 3,081,734 | -0.23(-0.69%) |
Aug 28, 2015 | 32.86 | 33.43 | 32.79 | 33.20 | 3,645,874 | +0.23(+0.69%) |
Aug 27, 2015 | 32.36 | 33.09 | 32.15 | 32.98 | 4,684,358 | +0.94(+2.92%) |
Aug 26, 2015 | 31.65 | 32.04 | 31.15 | 32.04 | 6,194,430 | +0.55(+1.74%) |
Aug 25, 2015 | 32.31 | 32.82 | 31.49 | 31.49 | 3,878,487 | -1.51(-4.57%) |
Aug 24, 2015 | 30.60 | 33.00 | 27.40 | 33.00 | 5,767,713 | +0.87(+2.70%) |
Aug 21, 2015 | 32.61 | 32.82 | 32.11 | 32.13 | 4,301,790 | -0.59(-1.81%) |
Aug 20, 2015 | 33.11 | 33.34 | 32.63 | 32.72 | 6,137,845 | -0.41(-1.24%) |
Aug 19, 2015 | 33.52 | 33.62 | 33.00 | 33.14 | 2,378,502 | -0.39(-1.16%) |
Aug 18, 2015 | 33.75 | 33.89 | 33.43 | 33.52 | 1,774,580 | -0.18(-0.54%) |
Aug 17, 2015 | 33.30 | 33.77 | 33.16 | 33.71 | 1,727,300 | +0.37(+1.10%) |
Aug 14, 2015 | 33.27 | 33.52 | 33.16 | 33.34 | 3,527,589 | +0.21(+0.62%) |
Aug 13, 2015 | 33.50 | 33.84 | 33.09 | 33.14 | 2,799,154 | -0.39(-1.16%) |
Aug 12, 2015 | 33.07 | 33.59 | 32.77 | 33.52 | 4,318,583 | +0.45(+1.37%) |
Aug 11, 2015 | 32.67 | 33.07 | 32.62 | 33.07 | 3,558,706 | +0.07(+0.20%) |
Aug 10, 2015 | 32.33 | 33.07 | 32.31 | 33.00 | 3,695,669 | +0.72(+2.22%) |
Aug 07, 2015 | 32.24 | 32.64 | 32.11 | 32.29 | 3,813,767 | -0.02(-0.07%) |
Aug 06, 2015 | 32.44 | 32.55 | 31.21 | 32.31 | 7,142,840 | -0.16(-0.48%) |
Aug 05, 2015 | 33.79 | 34.01 | 32.47 | 32.47 | 7,514,346 | -1.16(-3.46%) |
Aug 04, 2015 | 33.96 | 34.20 | 33.61 | 33.63 | 1,320,187 | -0.27(-0.79%) |
Aug 03, 2015 | 34.30 | 34.43 | 33.83 | 33.90 | 2,467,005 | -0.58(-1.69%) |
Jul 31, 2015 | 34.64 | 34.84 | 34.46 | 34.48 | 1,592,998 | -0.18(-0.52%) |
Jul 30, 2015 | 34.95 | 35.06 | 34.50 | 34.66 | 1,727,961 | -0.25(-0.71%) |
Jul 29, 2015 | 34.37 | 34.93 | 34.26 | 34.90 | 2,641,658 | +0.43(+1.23%) |
Jul 28, 2015 | 34.01 | 34.55 | 33.90 | 34.48 | 2,704,115 | +0.58(+1.72%) |
Jul 27, 2015 | 33.56 | 33.99 | 33.34 | 33.90 | 2,423,022 | +0.18(+0.53%) |
Jul 24, 2015 | 33.67 | 33.81 | 33.49 | 33.72 | 2,193,404 | +0.27(+0.80%) |
Jul 23, 2015 | 33.43 | 33.75 | 33.34 | 33.45 | 3,477,393 | +0.02(+0.07%) |
Jul 22, 2015 | 34.08 | 34.10 | 33.27 | 33.43 | 3,571,382 | -0.67(-1.97%) |
Jul 21, 2015 | 34.12 | 34.41 | 33.90 | 34.10 | 2,234,594 | +0.00(+0.00%) |
Jul 20, 2015 | 34.57 | 34.64 | 34.10 | 34.10 | 2,738,401 | -0.51(-1.49%) |
Jul 17, 2015 | 34.84 | 34.93 | 34.48 | 34.61 | 2,170,232 | -0.29(-0.83%) |
Jul 16, 2015 | 35.28 | 35.28 | 34.88 | 34.90 | 2,673,177 | -0.31(-0.89%) |
Jul 15, 2015 | 35.73 | 35.78 | 35.22 | 35.22 | 1,675,772 | -0.49(-1.38%) |
Jul 14, 2015 | 35.46 | 35.89 | 35.33 | 35.71 | 1,688,183 | +0.25(+0.69%) |
Jul 13, 2015 | 35.46 | 35.71 | 35.24 | 35.46 | 1,936,412 | +0.31(+0.89%) |
Jul 10, 2015 | 34.93 | 35.17 | 34.86 | 35.15 | 1,660,168 | +0.36(+1.03%) |
Jul 09, 2015 | 35.11 | 35.20 | 34.73 | 34.79 | 1,635,349 | +0.11(+0.32%) |
Jul 08, 2015 | 35.06 | 35.24 | 34.59 | 34.68 | 2,451,334 | -0.63(-1.77%) |
Jul 07, 2015 | 34.57 | 35.31 | 34.37 | 35.31 | 3,849,261 | +0.72(+2.07%) |
Jul 06, 2015 | 34.61 | 34.84 | 34.52 | 34.59 | 2,520,047 | -0.29(-0.83%) |
Jul 02, 2015 | 34.59 | 34.88 | 34.88 | 34.88 | 2,556,758 | +0.38(+1.10%) |
Jul 01, 2015 | 34.95 | 34.97 | 34.43 | 34.50 | 3,032,658 | -0.31(-0.90%) |
Jun 30, 2015 | 35.17 | 35.26 | 34.73 | 34.81 | 3,495,037 | -0.16(-0.45%) |
Jun 29, 2015 | 35.31 | 35.35 | 34.97 | 34.97 | 3,726,535 | -0.49(-1.39%) |
Jun 26, 2015 | 35.64 | 35.69 | 35.40 | 35.46 | 1,927,500 | -0.16(-0.44%) |
Jun 25, 2015 | 35.93 | 36.07 | 35.62 | 35.62 | 2,157,043 | -0.36(-1.00%) |
Jun 24, 2015 | 36.02 | 36.09 | 35.91 | 35.98 | 1,705,323 | -0.04(-0.12%) |
Jun 23, 2015 | 36.11 | 36.13 | 35.98 | 36.02 | 1,576,765 | -0.04(-0.12%) |
Jun 22, 2015 | 36.31 | 36.38 | 35.98 | 36.07 | 2,889,583 | +0.02(+0.06%) |
Jun 19, 2015 | 36.27 | 36.40 | 36.00 | 36.05 | 2,161,000 | -0.27(-0.74%) |
Jun 18, 2015 | 36.31 | 36.43 | 36.24 | 36.31 | 1,509,114 | +0.00(+0.00%) |
Jun 17, 2015 | 36.49 | 36.49 | 36.11 | 36.31 | 1,432,222 | -0.02(-0.06%) |
Jun 16, 2015 | 36.38 | 36.47 | 36.22 | 36.34 | 1,209,463 | -0.07(-0.18%) |
Jun 15, 2015 | 35.91 | 36.47 | 35.89 | 36.40 | 3,881,323 | +0.36(+0.99%) |
Jun 12, 2015 | 36.02 | 36.14 | 35.89 | 36.05 | 1,620,662 | -0.09(-0.25%) |
Jun 11, 2015 | 36.13 | 36.25 | 36.07 | 36.13 | 1,437,957 | +0.02(+0.06%) |
Jun 10, 2015 | 36.20 | 36.38 | 36.09 | 36.11 | 2,425,572 | -0.07(-0.19%) |
Jun 09, 2015 | 36.31 | 36.38 | 36.18 | 36.18 | 1,305,142 | -0.04(-0.12%) |
Jun 08, 2015 | 36.43 | 36.47 | 36.13 | 36.22 | 1,601,197 | -0.16(-0.43%) |
Jun 05, 2015 | 36.02 | 36.52 | 35.93 | 36.38 | 2,776,377 | +0.20(+0.56%) |
Jun 04, 2015 | 36.56 | 36.71 | 36.16 | 36.18 | 2,527,618 | -0.49(-1.34%) |
Jun 03, 2015 | 37.19 | 37.25 | 36.65 | 36.67 | 3,148,569 | -0.51(-1.38%) |
Jun 02, 2015 | 37.05 | 37.25 | 36.97 | 37.19 | 1,295,118 | +0.13(+0.36%) |