Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.02 | 32.02 | 31.31 | 31.35 | 426,859 | -0.73(-2.28%) |
Aug 28, 2015 | 31.97 | 32.28 | 31.68 | 32.08 | 540,103 | +0.06(+0.19%) |
Aug 27, 2015 | 31.54 | 32.31 | 31.53 | 32.02 | 1,138,108 | +0.74(+2.37%) |
Aug 26, 2015 | 30.89 | 31.45 | 30.20 | 31.28 | 1,023,151 | +1.14(+3.78%) |
Aug 25, 2015 | 30.08 | 31.30 | 29.84 | 30.14 | 1,157,336 | +0.96(+3.29%) |
Aug 24, 2015 | 29.76 | 30.94 | 28.60 | 29.18 | 1,527,411 | -1.67(-5.41%) |
Aug 21, 2015 | 31.60 | 31.81 | 30.53 | 30.85 | 1,476,889 | -1.31(-4.07%) |
Aug 20, 2015 | 33.85 | 34.02 | 32.16 | 32.16 | 1,408,068 | -2.17(-6.32%) |
Aug 19, 2015 | 34.36 | 34.66 | 34.27 | 34.33 | 534,126 | -0.20(-0.58%) |
Aug 18, 2015 | 35.23 | 35.23 | 33.89 | 34.53 | 623,838 | -0.85(-2.40%) |
Aug 17, 2015 | 34.87 | 35.42 | 34.52 | 35.38 | 473,624 | +0.51(+1.46%) |
Aug 14, 2015 | 35.10 | 35.11 | 34.70 | 34.87 | 558,694 | -0.35(-0.99%) |
Aug 13, 2015 | 34.90 | 35.65 | 34.65 | 35.22 | 815,119 | +0.48(+1.38%) |
Aug 12, 2015 | 35.10 | 35.14 | 33.67 | 34.74 | 1,700,103 | -1.05(-2.93%) |
Aug 11, 2015 | 37.65 | 37.65 | 35.70 | 35.79 | 701,982 | -2.15(-5.67%) |
Aug 10, 2015 | 36.84 | 38.26 | 36.70 | 37.94 | 591,827 | +1.25(+3.41%) |
Aug 07, 2015 | 36.23 | 36.80 | 35.93 | 36.69 | 378,043 | +0.27(+0.74%) |
Aug 06, 2015 | 37.99 | 38.03 | 36.17 | 36.42 | 804,846 | -1.56(-4.11%) |
Aug 05, 2015 | 37.44 | 37.99 | 37.12 | 37.98 | 665,030 | +0.57(+1.52%) |
Aug 04, 2015 | 37.44 | 37.77 | 37.18 | 37.41 | 390,945 | +0.00(+0.00%) |
Aug 03, 2015 | 37.39 | 37.65 | 37.21 | 37.41 | 396,584 | +0.00(+0.00%) |
Jul 31, 2015 | 37.15 | 37.84 | 37.07 | 37.41 | 524,519 | +0.32(+0.86%) |
Jul 30, 2015 | 37.32 | 37.47 | 36.74 | 37.09 | 475,152 | -0.41(-1.09%) |
Jul 29, 2015 | 36.40 | 37.65 | 36.40 | 37.50 | 810,525 | +0.85(+2.32%) |
Jul 28, 2015 | 36.20 | 36.70 | 35.89 | 36.65 | 729,272 | +0.45(+1.24%) |
Jul 27, 2015 | 36.10 | 36.29 | 35.68 | 36.20 | 777,443 | -0.21(-0.58%) |
Jul 24, 2015 | 37.38 | 37.38 | 35.72 | 36.41 | 866,803 | -0.84(-2.26%) |
Jul 23, 2015 | 38.18 | 38.57 | 36.24 | 37.25 | 1,162,168 | -0.64(-1.69%) |
Jul 22, 2015 | 37.62 | 38.03 | 37.26 | 37.89 | 766,556 | +0.39(+1.04%) |
Jul 21, 2015 | 38.60 | 38.72 | 37.39 | 37.50 | 743,791 | -1.21(-3.13%) |
Jul 20, 2015 | 38.40 | 38.86 | 37.96 | 38.71 | 830,592 | +0.69(+1.81%) |
Jul 17, 2015 | 37.96 | 38.52 | 37.68 | 38.02 | 967,245 | +0.09(+0.24%) |
Jul 16, 2015 | 37.33 | 38.09 | 37.09 | 37.93 | 989,710 | +0.72(+1.93%) |
Jul 15, 2015 | 37.46 | 37.63 | 37.06 | 37.21 | 707,913 | -0.21(-0.56%) |
Jul 14, 2015 | 37.22 | 37.49 | 36.85 | 37.42 | 628,866 | +0.16(+0.43%) |
Jul 13, 2015 | 37.45 | 37.78 | 36.93 | 37.26 | 1,152,791 | +0.80(+2.19%) |
Jul 10, 2015 | 36.11 | 36.56 | 35.70 | 36.46 | 1,014,871 | +1.09(+3.08%) |
Jul 09, 2015 | 35.80 | 36.81 | 35.19 | 35.37 | 1,014,218 | +0.00(+0.00%) |
Jul 08, 2015 | 36.25 | 36.25 | 34.89 | 35.37 | 2,425,581 | -0.89(-2.45%) |
Jul 07, 2015 | 38.32 | 38.40 | 33.85 | 36.26 | 3,087,606 | -2.16(-5.62%) |
Jul 06, 2015 | 38.83 | 38.98 | 38.32 | 38.42 | 812,351 | -0.60(-1.54%) |
Jul 02, 2015 | 39.47 | 39.02 | 39.02 | 39.02 | 1,162,900 | -0.35(-0.89%) |
Jul 01, 2015 | 40.55 | 40.65 | 39.36 | 39.37 | 1,319,813 | -0.90(-2.23%) |
Jun 30, 2015 | 40.04 | 40.38 | 39.86 | 40.27 | 845,118 | +0.35(+0.88%) |
Jun 29, 2015 | 41.12 | 41.35 | 39.89 | 39.92 | 1,331,886 | -1.29(-3.13%) |
Jun 26, 2015 | 42.89 | 42.99 | 40.94 | 41.21 | 5,146,929 | -1.66(-3.87%) |
Jun 25, 2015 | 43.04 | 43.20 | 42.56 | 42.87 | 642,013 | -0.04(-0.09%) |
Jun 24, 2015 | 42.91 | 43.15 | 42.79 | 42.91 | 606,016 | -0.03(-0.07%) |
Jun 23, 2015 | 43.15 | 43.27 | 42.71 | 42.94 | 1,064,337 | -0.12(-0.28%) |
Jun 22, 2015 | 43.38 | 43.80 | 42.99 | 43.06 | 1,070,225 | -0.16(-0.37%) |
Jun 19, 2015 | 43.19 | 43.62 | 42.97 | 43.22 | 892,318 | +0.13(+0.30%) |
Jun 18, 2015 | 43.19 | 43.27 | 43.19 | 43.09 | 786,098 | +0.44(+1.03%) |
Jun 17, 2015 | 42.50 | 42.94 | 42.47 | 42.65 | 587,432 | +0.21(+0.49%) |
Jun 16, 2015 | 42.83 | 43.30 | 42.42 | 42.44 | 851,475 | -0.65(-1.51%) |
Jun 15, 2015 | 42.42 | 43.22 | 42.04 | 43.09 | 926,801 | +0.62(+1.46%) |
Jun 12, 2015 | 41.34 | 42.60 | 41.18 | 42.47 | 1,477,268 | +0.93(+2.24%) |
Jun 11, 2015 | 41.37 | 41.76 | 41.04 | 41.54 | 1,932,118 | +0.16(+0.39%) |
Jun 10, 2015 | 41.76 | 41.97 | 41.34 | 41.38 | 724,270 | +0.11(+0.27%) |
Jun 09, 2015 | 40.75 | 41.98 | 40.61 | 41.27 | 1,020,667 | +0.49(+1.20%) |
Jun 08, 2015 | 41.42 | 41.63 | 40.70 | 40.78 | 948,022 | -0.36(-0.88%) |
Jun 05, 2015 | 40.59 | 41.26 | 40.41 | 41.14 | 981,506 | +0.51(+1.26%) |
Jun 04, 2015 | 40.00 | 40.98 | 39.95 | 40.63 | 803,450 | +0.50(+1.25%) |
Jun 03, 2015 | 40.15 | 40.35 | 39.91 | 40.13 | 909,834 | -0.24(-0.59%) |
Jun 02, 2015 | 41.88 | 41.94 | 40.30 | 40.37 | 749,747 | -1.31(-3.14%) |