Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.38 | 38.02 | 36.86 | 37.69 | 1,657,391 | +0.16(+0.42%) |
Aug 28, 2015 | 36.81 | 37.61 | 36.81 | 37.53 | 1,747,630 | +0.58(+1.56%) |
Aug 27, 2015 | 36.45 | 37.50 | 36.33 | 36.96 | 2,524,791 | +0.94(+2.62%) |
Aug 26, 2015 | 36.73 | 36.73 | 35.29 | 36.01 | 2,379,115 | +0.43(+1.20%) |
Aug 25, 2015 | 37.38 | 37.92 | 35.57 | 35.59 | 2,737,304 | -0.77(-2.11%) |
Aug 24, 2015 | 36.81 | 37.55 | 34.13 | 36.35 | 3,195,389 | -1.19(-3.18%) |
Aug 21, 2015 | 38.09 | 38.49 | 37.53 | 37.55 | 2,178,151 | -0.75(-1.96%) |
Aug 20, 2015 | 38.88 | 39.26 | 38.30 | 38.30 | 1,306,065 | -0.82(-2.09%) |
Aug 19, 2015 | 39.25 | 39.54 | 38.64 | 39.12 | 1,781,798 | -0.34(-0.87%) |
Aug 18, 2015 | 39.69 | 39.73 | 39.24 | 39.46 | 1,047,756 | -0.33(-0.82%) |
Aug 17, 2015 | 39.69 | 40.05 | 39.09 | 39.79 | 1,395,699 | -0.07(-0.17%) |
Aug 14, 2015 | 39.67 | 40.05 | 39.56 | 39.85 | 868,339 | +0.22(+0.55%) |
Aug 13, 2015 | 40.05 | 40.27 | 39.54 | 39.64 | 1,457,529 | -0.63(-1.58%) |
Aug 12, 2015 | 39.40 | 40.29 | 39.18 | 40.27 | 1,382,851 | +0.62(+1.56%) |
Aug 11, 2015 | 40.03 | 40.33 | 39.34 | 39.65 | 1,373,316 | -1.01(-2.49%) |
Aug 10, 2015 | 39.50 | 40.81 | 39.47 | 40.66 | 1,659,215 | +1.46(+3.73%) |
Aug 07, 2015 | 39.01 | 39.59 | 38.95 | 39.20 | 1,666,215 | +0.14(+0.36%) |
Aug 06, 2015 | 38.69 | 39.24 | 38.53 | 39.06 | 1,244,451 | +0.19(+0.49%) |
Aug 05, 2015 | 38.73 | 39.24 | 38.52 | 38.87 | 1,520,716 | +0.51(+1.33%) |
Aug 04, 2015 | 38.19 | 38.70 | 38.18 | 38.36 | 1,600,136 | +0.28(+0.72%) |
Aug 03, 2015 | 39.14 | 39.18 | 37.99 | 38.08 | 1,533,178 | -1.16(-2.96%) |
Jul 31, 2015 | 39.69 | 41.47 | 39.19 | 39.24 | 2,782,999 | -0.05(-0.13%) |
Jul 30, 2015 | 38.92 | 39.33 | 38.72 | 39.29 | 1,872,248 | +0.11(+0.28%) |
Jul 29, 2015 | 38.43 | 39.35 | 38.22 | 39.19 | 2,565,659 | +0.78(+2.02%) |
Jul 28, 2015 | 38.57 | 38.89 | 38.33 | 38.41 | 2,256,472 | -0.08(-0.22%) |
Jul 27, 2015 | 38.55 | 38.61 | 38.15 | 38.49 | 2,395,946 | -0.72(-1.83%) |
Jul 24, 2015 | 39.66 | 39.69 | 39.03 | 39.21 | 1,638,638 | -0.49(-1.24%) |
Jul 23, 2015 | 40.05 | 40.12 | 39.58 | 39.70 | 1,483,397 | -0.34(-0.86%) |
Jul 22, 2015 | 40.10 | 40.45 | 40.00 | 40.05 | 1,113,902 | -0.22(-0.54%) |
Jul 21, 2015 | 41.09 | 41.17 | 40.15 | 40.26 | 1,322,567 | -1.04(-2.53%) |
Jul 20, 2015 | 41.06 | 41.57 | 41.03 | 41.31 | 1,211,450 | +0.20(+0.49%) |
Jul 17, 2015 | 41.46 | 41.86 | 40.84 | 41.11 | 893,961 | -0.54(-1.30%) |
Jul 16, 2015 | 41.72 | 42.13 | 41.45 | 41.65 | 1,300,133 | +0.35(+0.85%) |
Jul 15, 2015 | 41.95 | 42.18 | 41.06 | 41.30 | 1,611,723 | -0.82(-1.94%) |
Jul 14, 2015 | 41.79 | 42.22 | 41.73 | 42.12 | 844,840 | +0.23(+0.56%) |
Jul 13, 2015 | 41.43 | 41.93 | 41.07 | 41.88 | 1,340,674 | +0.75(+1.83%) |
Jul 10, 2015 | 42.41 | 42.53 | 41.12 | 41.13 | 2,061,172 | -0.89(-2.13%) |
Jul 09, 2015 | 42.44 | 42.84 | 41.98 | 42.02 | 1,495,894 | +0.17(+0.40%) |
Jul 08, 2015 | 42.38 | 42.47 | 41.42 | 41.86 | 2,884,137 | -0.89(-2.09%) |
Jul 07, 2015 | 42.84 | 42.99 | 42.18 | 42.75 | 2,085,604 | -0.11(-0.25%) |
Jul 06, 2015 | 43.18 | 43.73 | 42.77 | 42.86 | 1,131,797 | -0.93(-2.12%) |
Jul 02, 2015 | 43.69 | 43.79 | 43.79 | 43.79 | 946,653 | +0.30(+0.69%) |
Jul 01, 2015 | 44.27 | 44.27 | 43.35 | 43.49 | 1,679,943 | -0.49(-1.12%) |
Jun 30, 2015 | 43.85 | 44.59 | 43.24 | 43.98 | 3,164,944 | +1.23(+2.87%) |
Jun 29, 2015 | 43.33 | 43.39 | 42.71 | 42.75 | 1,221,899 | -0.99(-2.27%) |
Jun 26, 2015 | 43.83 | 44.16 | 43.69 | 43.75 | 3,037,363 | -0.22(-0.49%) |
Jun 25, 2015 | 44.76 | 44.93 | 43.83 | 43.96 | 1,250,540 | -0.87(-1.94%) |
Jun 24, 2015 | 44.90 | 45.34 | 44.67 | 44.83 | 1,403,520 | -0.20(-0.45%) |
Jun 23, 2015 | 44.95 | 45.26 | 44.87 | 45.03 | 851,194 | -0.02(-0.06%) |
Jun 22, 2015 | 44.96 | 45.48 | 44.87 | 45.06 | 1,213,777 | +0.51(+1.14%) |
Jun 19, 2015 | 44.57 | 44.82 | 44.41 | 44.55 | 3,702,467 | -0.13(-0.30%) |
Jun 18, 2015 | 44.53 | 44.83 | 44.36 | 44.68 | 1,634,594 | +0.32(+0.71%) |
Jun 17, 2015 | 44.48 | 44.67 | 44.12 | 44.37 | 1,346,374 | -0.06(-0.13%) |
Jun 16, 2015 | 44.23 | 44.52 | 44.12 | 44.42 | 1,079,287 | +0.06(+0.13%) |
Jun 15, 2015 | 44.66 | 44.67 | 44.07 | 44.37 | 2,356,791 | -0.80(-1.77%) |
Jun 12, 2015 | 45.17 | 45.47 | 45.01 | 45.16 | 853,849 | -0.15(-0.33%) |
Jun 11, 2015 | 45.34 | 45.45 | 44.95 | 45.31 | 742,882 | +0.01(+0.02%) |
Jun 10, 2015 | 45.31 | 45.56 | 45.04 | 45.31 | 947,858 | +0.40(+0.89%) |
Jun 09, 2015 | 45.05 | 45.66 | 44.80 | 44.91 | 1,403,210 | +0.00(+0.00%) |
Jun 08, 2015 | 45.06 | 45.23 | 44.87 | 44.91 | 1,091,880 | -0.33(-0.74%) |
Jun 05, 2015 | 45.27 | 45.49 | 44.94 | 45.24 | 1,027,849 | -0.16(-0.35%) |
Jun 04, 2015 | 45.86 | 45.93 | 45.28 | 45.40 | 974,490 | -0.88(-1.91%) |
Jun 03, 2015 | 46.28 | 46.80 | 46.21 | 46.28 | 744,248 | +0.15(+0.32%) |
Jun 02, 2015 | 45.57 | 46.54 | 45.57 | 46.13 | 746,598 | +0.47(+1.04%) |