Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.90 | 34.01 | 33.45 | 33.78 | 2,745,707 | -0.19(-0.55%) |
Aug 28, 2015 | 33.91 | 34.11 | 33.63 | 33.97 | 1,917,260 | -0.12(-0.35%) |
Aug 27, 2015 | 33.65 | 34.12 | 33.39 | 34.09 | 2,586,243 | +0.95(+2.86%) |
Aug 26, 2015 | 32.90 | 33.22 | 32.07 | 33.14 | 3,475,642 | +1.17(+3.67%) |
Aug 25, 2015 | 33.20 | 33.65 | 31.91 | 31.97 | 4,087,105 | -0.30(-0.92%) |
Aug 24, 2015 | 31.51 | 33.50 | 31.23 | 32.27 | 4,422,714 | -1.44(-4.28%) |
Aug 21, 2015 | 34.55 | 34.89 | 33.66 | 33.71 | 4,114,484 | -1.19(-3.41%) |
Aug 20, 2015 | 35.37 | 35.64 | 34.90 | 34.90 | 2,305,436 | -0.83(-2.32%) |
Aug 19, 2015 | 36.00 | 36.10 | 35.64 | 35.73 | 2,934,614 | -0.58(-1.59%) |
Aug 18, 2015 | 36.39 | 37.54 | 36.29 | 36.31 | 6,896,754 | +0.19(+0.52%) |
Aug 17, 2015 | 35.69 | 36.30 | 35.47 | 36.12 | 3,548,753 | +0.16(+0.44%) |
Aug 14, 2015 | 35.93 | 36.04 | 35.65 | 35.96 | 2,829,618 | +0.08(+0.23%) |
Aug 13, 2015 | 36.23 | 36.23 | 35.78 | 35.88 | 3,061,939 | -0.31(-0.85%) |
Aug 12, 2015 | 36.33 | 36.39 | 35.61 | 36.18 | 3,697,550 | -0.49(-1.34%) |
Aug 11, 2015 | 37.39 | 37.39 | 36.57 | 36.68 | 1,693,541 | -0.98(-2.59%) |
Aug 10, 2015 | 37.44 | 37.81 | 37.37 | 37.65 | 1,670,792 | +0.45(+1.20%) |
Aug 07, 2015 | 37.35 | 37.41 | 36.87 | 37.21 | 1,626,225 | -0.12(-0.32%) |
Aug 06, 2015 | 38.10 | 38.11 | 37.13 | 37.33 | 2,076,720 | -0.56(-1.47%) |
Aug 05, 2015 | 38.09 | 38.32 | 37.86 | 37.89 | 1,020,482 | +0.09(+0.25%) |
Aug 04, 2015 | 38.09 | 38.47 | 37.73 | 37.79 | 1,556,350 | -0.35(-0.93%) |
Aug 03, 2015 | 38.07 | 38.27 | 37.76 | 38.15 | 2,261,975 | +0.05(+0.12%) |
Jul 31, 2015 | 38.19 | 38.28 | 37.94 | 38.10 | 2,415,802 | -0.02(-0.05%) |
Jul 30, 2015 | 37.46 | 38.19 | 37.28 | 38.12 | 2,622,912 | +0.53(+1.41%) |
Jul 29, 2015 | 37.68 | 37.90 | 37.44 | 37.59 | 2,164,680 | -0.05(-0.12%) |
Jul 28, 2015 | 37.22 | 37.65 | 36.75 | 37.64 | 2,975,236 | +0.78(+2.12%) |
Jul 27, 2015 | 36.32 | 36.89 | 35.92 | 36.85 | 5,654,880 | +0.28(+0.76%) |
Jul 24, 2015 | 37.32 | 37.38 | 36.49 | 36.57 | 1,982,913 | -0.87(-2.34%) |
Jul 23, 2015 | 37.56 | 37.56 | 37.23 | 37.45 | 1,836,587 | -0.07(-0.20%) |
Jul 22, 2015 | 36.56 | 37.61 | 36.56 | 37.52 | 3,169,934 | +0.71(+1.92%) |
Jul 21, 2015 | 37.19 | 37.23 | 36.79 | 36.82 | 1,247,717 | -0.46(-1.22%) |
Jul 20, 2015 | 37.27 | 37.34 | 37.17 | 37.27 | 1,241,643 | +0.10(+0.28%) |
Jul 17, 2015 | 37.40 | 37.51 | 37.07 | 37.17 | 2,592,773 | -0.36(-0.97%) |
Jul 16, 2015 | 37.55 | 37.63 | 37.33 | 37.53 | 1,963,072 | +0.20(+0.52%) |
Jul 15, 2015 | 37.61 | 37.70 | 37.24 | 37.34 | 2,415,834 | -0.34(-0.89%) |
Jul 14, 2015 | 37.26 | 37.83 | 37.11 | 37.67 | 3,010,786 | +0.49(+1.33%) |
Jul 13, 2015 | 36.96 | 37.22 | 36.79 | 37.18 | 1,697,864 | +0.52(+1.42%) |
Jul 10, 2015 | 36.56 | 36.70 | 36.43 | 36.66 | 2,264,664 | +0.45(+1.23%) |
Jul 09, 2015 | 36.54 | 36.59 | 36.20 | 36.21 | 2,405,301 | +0.16(+0.44%) |
Jul 08, 2015 | 36.73 | 36.73 | 36.02 | 36.05 | 3,644,557 | -0.97(-2.61%) |
Jul 07, 2015 | 36.78 | 37.02 | 36.41 | 37.02 | 3,146,702 | +0.40(+1.09%) |
Jul 06, 2015 | 36.39 | 36.90 | 36.36 | 36.62 | 2,697,086 | -0.20(-0.56%) |
Jul 02, 2015 | 36.62 | 36.83 | 36.83 | 36.83 | 2,322,387 | +0.30(+0.81%) |
Jul 01, 2015 | 36.18 | 36.56 | 36.05 | 36.53 | 4,822,084 | +0.63(+1.76%) |
Jun 30, 2015 | 36.36 | 36.46 | 35.80 | 35.90 | 3,264,579 | -0.15(-0.41%) |
Jun 29, 2015 | 36.84 | 37.03 | 36.04 | 36.04 | 2,704,536 | -1.19(-3.20%) |
Jun 26, 2015 | 37.22 | 37.38 | 37.01 | 37.24 | 3,601,009 | +0.07(+0.18%) |
Jun 25, 2015 | 36.94 | 37.61 | 36.55 | 37.17 | 5,673,720 | -0.13(-0.35%) |
Jun 24, 2015 | 36.63 | 37.54 | 36.22 | 37.30 | 6,602,418 | +0.55(+1.49%) |
Jun 23, 2015 | 37.02 | 37.08 | 36.59 | 36.75 | 2,212,645 | -0.19(-0.53%) |
Jun 22, 2015 | 36.95 | 37.13 | 36.87 | 36.95 | 4,212,106 | +0.30(+0.81%) |
Jun 19, 2015 | 36.94 | 37.07 | 36.65 | 36.65 | 2,864,759 | -0.38(-1.03%) |
Jun 18, 2015 | 36.94 | 37.17 | 36.86 | 37.03 | 2,009,772 | +0.28(+0.76%) |
Jun 17, 2015 | 36.90 | 36.94 | 36.49 | 36.75 | 1,637,133 | -0.18(-0.48%) |
Jun 16, 2015 | 36.74 | 36.95 | 36.55 | 36.93 | 1,532,771 | +0.25(+0.68%) |
Jun 15, 2015 | 36.78 | 36.78 | 36.43 | 36.68 | 2,544,856 | -0.30(-0.80%) |
Jun 12, 2015 | 37.43 | 37.58 | 36.88 | 36.98 | 2,984,112 | -0.64(-1.70%) |
Jun 11, 2015 | 37.65 | 37.68 | 37.39 | 37.62 | 1,699,158 | +0.01(+0.02%) |
Jun 10, 2015 | 37.50 | 37.67 | 37.37 | 37.61 | 1,927,952 | +0.37(+1.00%) |
Jun 09, 2015 | 37.06 | 37.43 | 36.97 | 37.24 | 1,550,282 | +0.16(+0.43%) |
Jun 08, 2015 | 37.37 | 37.45 | 37.04 | 37.08 | 1,458,262 | -0.33(-0.89%) |
Jun 05, 2015 | 37.63 | 37.63 | 37.31 | 37.41 | 1,896,853 | -0.21(-0.57%) |
Jun 04, 2015 | 37.95 | 38.13 | 37.13 | 37.63 | 4,408,874 | -0.52(-1.36%) |
Jun 03, 2015 | 38.34 | 38.39 | 38.00 | 38.14 | 2,933,186 | -0.01(-0.02%) |
Jun 02, 2015 | 38.00 | 38.18 | 37.75 | 38.15 | 3,175,798 | +0.18(+0.46%) |