Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.21 | 37.35 | 37.10 | 37.17 | 3,702,877 | -0.31(-0.83%) |
Aug 28, 2015 | 37.50 | 37.53 | 37.24 | 37.48 | 1,162,555 | -0.10(-0.27%) |
Aug 27, 2015 | 37.32 | 37.65 | 36.92 | 37.58 | 4,369,509 | +0.95(+2.60%) |
Aug 26, 2015 | 35.75 | 36.71 | 35.61 | 36.63 | 1,318,325 | +1.23(+3.49%) |
Aug 25, 2015 | 36.30 | 37.26 | 35.34 | 35.40 | 1,289,351 | -0.55(-1.53%) |
Aug 24, 2015 | 35.57 | 37.14 | 32.53 | 35.94 | 3,228,313 | -1.72(-4.57%) |
Aug 21, 2015 | 38.43 | 38.58 | 37.67 | 37.67 | 2,158,582 | -1.15(-2.96%) |
Aug 20, 2015 | 39.24 | 39.24 | 38.80 | 38.82 | 1,285,720 | -0.77(-1.95%) |
Aug 19, 2015 | 39.81 | 39.89 | 39.43 | 39.59 | 424,167 | -0.33(-0.82%) |
Aug 18, 2015 | 39.93 | 40.02 | 39.84 | 39.91 | 774,490 | -0.05(-0.13%) |
Aug 17, 2015 | 39.80 | 39.97 | 39.56 | 39.96 | 718,351 | +0.12(+0.29%) |
Aug 14, 2015 | 39.50 | 39.86 | 39.50 | 39.85 | 802,157 | +0.26(+0.65%) |
Aug 13, 2015 | 39.53 | 39.72 | 39.34 | 39.59 | 677,639 | +0.11(+0.28%) |
Aug 12, 2015 | 39.44 | 39.51 | 38.90 | 39.48 | 387,124 | -0.28(-0.70%) |
Aug 11, 2015 | 39.69 | 39.88 | 39.64 | 39.76 | 354,222 | -0.33(-0.81%) |
Aug 10, 2015 | 39.97 | 40.09 | 39.90 | 40.08 | 410,632 | +0.38(+0.96%) |
Aug 07, 2015 | 39.68 | 39.75 | 39.43 | 39.70 | 584,689 | +0.01(+0.03%) |
Aug 06, 2015 | 39.96 | 39.98 | 39.53 | 39.69 | 761,399 | -0.16(-0.40%) |
Aug 05, 2015 | 39.99 | 40.10 | 39.76 | 39.85 | 617,954 | +0.09(+0.22%) |
Aug 04, 2015 | 39.83 | 39.98 | 39.71 | 39.76 | 1,237,251 | -0.04(-0.10%) |
Aug 03, 2015 | 39.87 | 39.87 | 39.57 | 39.80 | 640,877 | +0.01(+0.02%) |
Jul 31, 2015 | 39.99 | 39.99 | 39.74 | 39.79 | 540,453 | -0.13(-0.33%) |
Jul 30, 2015 | 39.82 | 39.95 | 39.70 | 39.93 | 443,230 | +0.06(+0.16%) |
Jul 29, 2015 | 39.61 | 39.92 | 39.52 | 39.86 | 854,008 | +0.30(+0.77%) |
Jul 28, 2015 | 39.50 | 39.58 | 39.26 | 39.56 | 1,030,256 | +0.20(+0.51%) |
Jul 27, 2015 | 39.36 | 39.46 | 39.26 | 39.36 | 2,960,571 | -0.31(-0.78%) |
Jul 24, 2015 | 39.98 | 39.99 | 39.60 | 39.66 | 626,404 | -0.24(-0.60%) |
Jul 23, 2015 | 40.36 | 40.36 | 39.80 | 39.90 | 660,813 | -0.33(-0.83%) |
Jul 22, 2015 | 39.96 | 40.29 | 39.94 | 40.24 | 1,286,364 | +0.25(+0.62%) |
Jul 21, 2015 | 40.08 | 40.20 | 39.90 | 39.99 | 887,955 | -0.06(-0.15%) |
Jul 20, 2015 | 40.11 | 40.17 | 39.93 | 40.05 | 3,255,525 | +0.08(+0.20%) |
Jul 17, 2015 | 40.08 | 40.08 | 39.82 | 39.97 | 829,157 | -0.09(-0.24%) |
Jul 16, 2015 | 39.99 | 40.06 | 39.93 | 40.06 | 2,415,493 | +0.36(+0.91%) |
Jul 15, 2015 | 39.55 | 39.77 | 39.51 | 39.70 | 509,654 | +0.23(+0.59%) |
Jul 14, 2015 | 39.24 | 39.51 | 39.21 | 39.47 | 617,310 | +0.13(+0.34%) |
Jul 13, 2015 | 39.25 | 39.36 | 39.16 | 39.34 | 5,336,239 | +0.41(+1.05%) |
Jul 10, 2015 | 38.86 | 39.03 | 38.80 | 38.93 | 546,539 | +0.45(+1.17%) |
Jul 09, 2015 | 38.62 | 38.79 | 38.43 | 38.48 | 600,263 | +0.24(+0.63%) |
Jul 08, 2015 | 38.43 | 38.61 | 38.20 | 38.24 | 596,674 | -0.62(-1.60%) |
Jul 07, 2015 | 38.88 | 39.00 | 38.21 | 38.86 | 583,632 | +0.07(+0.18%) |
Jul 06, 2015 | 38.49 | 38.84 | 38.46 | 38.79 | 643,801 | -0.08(-0.21%) |
Jul 02, 2015 | 39.11 | 38.88 | 38.88 | 38.88 | 1,321,520 | -0.12(-0.32%) |
Jul 01, 2015 | 39.04 | 39.08 | 38.82 | 39.00 | 837,549 | +0.54(+1.42%) |
Jun 30, 2015 | 38.77 | 38.79 | 38.34 | 38.46 | 886,317 | +0.18(+0.48%) |
Jun 29, 2015 | 38.85 | 38.98 | 38.27 | 38.27 | 2,055,595 | -0.97(-2.48%) |
Jun 26, 2015 | 39.15 | 39.31 | 39.11 | 39.24 | 994,362 | +0.17(+0.43%) |
Jun 25, 2015 | 39.55 | 39.55 | 39.08 | 39.08 | 805,611 | -0.28(-0.71%) |
Jun 24, 2015 | 39.60 | 39.66 | 39.35 | 39.36 | 483,487 | -0.32(-0.81%) |
Jun 23, 2015 | 39.64 | 39.74 | 39.60 | 39.68 | 543,844 | +0.11(+0.27%) |
Jun 22, 2015 | 39.54 | 39.74 | 39.54 | 39.57 | 487,853 | +0.23(+0.60%) |
Jun 19, 2015 | 39.60 | 39.60 | 39.31 | 39.33 | 676,797 | -0.32(-0.81%) |
Jun 18, 2015 | 39.37 | 39.72 | 39.33 | 39.65 | 5,850,167 | +0.37(+0.94%) |
Jun 17, 2015 | 39.47 | 39.49 | 39.18 | 39.29 | 651,691 | -0.03(-0.09%) |
Jun 16, 2015 | 39.09 | 39.37 | 39.00 | 39.32 | 448,314 | +0.21(+0.54%) |
Jun 15, 2015 | 39.09 | 39.23 | 38.87 | 39.11 | 573,220 | -0.18(-0.45%) |
Jun 12, 2015 | 39.39 | 39.39 | 39.18 | 39.29 | 622,678 | -0.15(-0.37%) |
Jun 11, 2015 | 39.46 | 39.49 | 39.28 | 39.43 | 534,073 | +0.16(+0.40%) |
Jun 10, 2015 | 38.94 | 39.36 | 38.84 | 39.27 | 1,479,296 | +0.57(+1.48%) |
Jun 09, 2015 | 38.58 | 38.85 | 38.53 | 38.70 | 449,318 | +0.07(+0.18%) |
Jun 08, 2015 | 38.81 | 38.92 | 38.63 | 38.63 | 700,958 | -0.21(-0.53%) |
Jun 05, 2015 | 38.98 | 39.06 | 38.74 | 38.84 | 655,127 | +0.15(+0.38%) |
Jun 04, 2015 | 38.87 | 38.98 | 38.64 | 38.69 | 630,779 | -0.31(-0.79%) |
Jun 03, 2015 | 38.94 | 39.14 | 38.81 | 39.00 | 1,150,039 | +0.22(+0.56%) |
Jun 02, 2015 | 38.66 | 38.89 | 38.53 | 38.78 | 964,850 | +0.04(+0.10%) |