Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.38 | 34.58 | 34.22 | 34.28 | 2,878,743 | -0.22(-0.65%) |
Aug 28, 2015 | 34.50 | 34.82 | 34.31 | 34.50 | 3,416,653 | -0.23(-0.66%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.15 | 34.73 | 3,442,328 | +0.48(+1.41%) |
Aug 26, 2015 | 33.76 | 34.28 | 33.15 | 34.25 | 4,486,905 | +1.30(+3.96%) |
Aug 25, 2015 | 34.50 | 34.50 | 32.94 | 32.94 | 6,747,599 | -0.82(-2.43%) |
Aug 24, 2015 | 33.08 | 34.43 | 31.92 | 33.76 | 6,712,326 | -1.30(-3.72%) |
Aug 21, 2015 | 36.07 | 36.25 | 35.06 | 35.07 | 3,739,215 | -1.24(-3.40%) |
Aug 20, 2015 | 36.63 | 36.82 | 36.28 | 36.30 | 2,013,811 | -0.54(-1.48%) |
Aug 19, 2015 | 36.96 | 37.19 | 36.59 | 36.85 | 1,980,693 | -0.34(-0.91%) |
Aug 18, 2015 | 37.02 | 37.32 | 37.01 | 37.19 | 1,406,272 | +0.06(+0.17%) |
Aug 17, 2015 | 36.94 | 37.16 | 36.64 | 37.12 | 2,096,724 | +0.05(+0.15%) |
Aug 14, 2015 | 37.05 | 37.14 | 36.84 | 37.07 | 1,641,455 | +0.13(+0.35%) |
Aug 13, 2015 | 36.67 | 37.09 | 36.56 | 36.94 | 2,355,654 | +0.25(+0.67%) |
Aug 12, 2015 | 36.30 | 36.82 | 36.23 | 36.69 | 2,515,703 | -0.05(-0.15%) |
Aug 11, 2015 | 36.71 | 37.06 | 36.50 | 36.75 | 2,795,971 | -0.17(-0.46%) |
Aug 10, 2015 | 36.74 | 37.12 | 36.74 | 36.92 | 1,809,426 | +0.37(+1.01%) |
Aug 07, 2015 | 36.30 | 36.59 | 36.24 | 36.55 | 2,311,955 | +0.05(+0.13%) |
Aug 06, 2015 | 37.22 | 37.22 | 36.35 | 36.50 | 2,852,397 | -0.54(-1.47%) |
Aug 05, 2015 | 36.84 | 37.35 | 36.73 | 37.05 | 3,507,707 | +0.45(+1.22%) |
Aug 04, 2015 | 36.56 | 37.15 | 35.54 | 36.60 | 5,053,255 | +0.13(+0.36%) |
Aug 03, 2015 | 35.43 | 36.61 | 35.26 | 36.47 | 5,236,158 | +0.86(+2.41%) |
Jul 31, 2015 | 35.65 | 35.70 | 35.41 | 35.61 | 2,555,812 | +0.13(+0.37%) |
Jul 30, 2015 | 35.48 | 35.74 | 35.08 | 35.48 | 3,457,955 | -0.05(-0.13%) |
Jul 29, 2015 | 35.41 | 35.65 | 35.20 | 35.53 | 2,999,035 | +0.08(+0.21%) |
Jul 28, 2015 | 35.35 | 35.47 | 35.11 | 35.45 | 1,892,416 | +0.25(+0.71%) |
Jul 27, 2015 | 34.99 | 35.35 | 34.49 | 35.20 | 2,877,679 | +0.13(+0.37%) |
Jul 24, 2015 | 35.39 | 35.61 | 35.01 | 35.07 | 2,953,695 | -0.41(-1.16%) |
Jul 23, 2015 | 35.92 | 35.94 | 35.44 | 35.48 | 2,151,580 | -0.47(-1.31%) |
Jul 22, 2015 | 35.93 | 36.15 | 35.89 | 35.95 | 1,623,037 | +0.00(+0.00%) |
Jul 21, 2015 | 35.96 | 36.04 | 35.78 | 35.95 | 2,204,852 | -0.02(-0.06%) |
Jul 20, 2015 | 36.21 | 36.23 | 35.85 | 35.98 | 2,765,122 | -0.11(-0.32%) |
Jul 17, 2015 | 36.37 | 36.37 | 35.93 | 36.09 | 3,229,025 | -0.35(-0.96%) |
Jul 16, 2015 | 36.27 | 36.47 | 36.01 | 36.44 | 3,678,927 | +0.11(+0.31%) |
Jul 15, 2015 | 36.68 | 36.79 | 36.27 | 36.33 | 3,266,589 | -0.31(-0.85%) |
Jul 14, 2015 | 36.79 | 36.81 | 36.52 | 36.64 | 1,671,714 | -0.17(-0.45%) |
Jul 13, 2015 | 36.49 | 36.84 | 36.49 | 36.81 | 2,042,990 | +0.46(+1.28%) |
Jul 10, 2015 | 36.47 | 36.59 | 36.18 | 36.34 | 1,803,531 | +0.27(+0.74%) |
Jul 09, 2015 | 36.37 | 36.61 | 36.00 | 36.08 | 2,528,400 | +0.08(+0.23%) |
Jul 08, 2015 | 36.25 | 36.44 | 35.97 | 35.99 | 2,733,902 | -0.52(-1.44%) |
Jul 07, 2015 | 36.70 | 36.85 | 35.96 | 36.52 | 3,861,131 | -0.12(-0.33%) |
Jul 06, 2015 | 36.12 | 36.70 | 36.05 | 36.64 | 4,060,396 | +0.40(+1.10%) |
Jul 02, 2015 | 36.36 | 36.24 | 36.24 | 36.24 | 3,948,822 | +0.25(+0.71%) |
Jul 01, 2015 | 34.99 | 36.38 | 33.76 | 35.98 | 5,589,953 | +0.33(+0.92%) |
Jun 30, 2015 | 35.82 | 36.11 | 35.38 | 35.66 | 3,961,716 | +0.06(+0.18%) |
Jun 29, 2015 | 36.17 | 36.23 | 35.56 | 35.59 | 2,775,816 | -0.91(-2.49%) |
Jun 26, 2015 | 36.77 | 36.90 | 36.35 | 36.50 | 2,202,485 | -0.18(-0.50%) |
Jun 25, 2015 | 36.65 | 36.82 | 36.53 | 36.68 | 2,294,021 | +0.06(+0.18%) |
Jun 24, 2015 | 37.00 | 37.08 | 36.57 | 36.62 | 1,770,477 | -0.50(-1.34%) |
Jun 23, 2015 | 37.14 | 37.17 | 36.97 | 37.12 | 1,631,275 | +0.01(+0.02%) |
Jun 22, 2015 | 36.78 | 37.31 | 36.74 | 37.11 | 2,385,911 | +0.52(+1.43%) |
Jun 19, 2015 | 36.70 | 36.77 | 36.51 | 36.59 | 3,215,857 | -0.11(-0.29%) |
Jun 18, 2015 | 36.43 | 36.82 | 36.43 | 36.69 | 2,371,002 | +0.34(+0.93%) |
Jun 17, 2015 | 36.43 | 36.53 | 36.21 | 36.35 | 1,310,824 | +0.06(+0.18%) |
Jun 16, 2015 | 35.95 | 36.43 | 35.86 | 36.29 | 1,396,567 | +0.17(+0.46%) |
Jun 15, 2015 | 36.31 | 36.35 | 35.89 | 36.12 | 2,236,481 | -0.38(-1.05%) |
Jun 12, 2015 | 36.46 | 36.70 | 36.43 | 36.51 | 2,086,705 | -0.19(-0.53%) |
Jun 11, 2015 | 36.58 | 36.84 | 36.35 | 36.70 | 3,041,977 | +0.11(+0.31%) |
Jun 10, 2015 | 36.41 | 36.78 | 36.35 | 36.59 | 2,388,593 | +0.31(+0.86%) |
Jun 09, 2015 | 36.57 | 36.58 | 36.25 | 36.27 | 2,584,049 | -0.28(-0.76%) |
Jun 08, 2015 | 36.74 | 36.89 | 36.52 | 36.55 | 1,586,965 | -0.29(-0.77%) |
Jun 05, 2015 | 36.64 | 36.97 | 36.54 | 36.84 | 3,228,382 | +0.18(+0.50%) |
Jun 04, 2015 | 37.25 | 37.38 | 36.65 | 36.65 | 2,826,156 | -0.62(-1.65%) |
Jun 03, 2015 | 37.41 | 37.43 | 37.16 | 37.27 | 3,750,219 | -0.12(-0.33%) |
Jun 02, 2015 | 37.43 | 37.63 | 37.12 | 37.39 | 4,486,986 | -0.19(-0.51%) |