Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.11 | 34.31 | 33.95 | 34.00 | 2,901,822 | -0.22(-0.65%) |
Aug 28, 2015 | 34.23 | 34.54 | 34.03 | 34.23 | 3,444,044 | -0.23(-0.66%) |
Aug 27, 2015 | 34.29 | 34.65 | 33.88 | 34.45 | 3,469,925 | +0.48(+1.41%) |
Aug 26, 2015 | 33.49 | 34.00 | 32.88 | 33.97 | 4,522,877 | +1.29(+3.96%) |
Aug 25, 2015 | 34.23 | 34.23 | 32.68 | 32.68 | 6,801,694 | -0.81(-2.43%) |
Aug 24, 2015 | 32.82 | 34.16 | 31.67 | 33.49 | 6,766,139 | -1.29(-3.72%) |
Aug 21, 2015 | 35.79 | 35.96 | 34.78 | 34.79 | 3,769,192 | -1.23(-3.40%) |
Aug 20, 2015 | 36.33 | 36.52 | 35.99 | 36.01 | 2,029,956 | -0.54(-1.48%) |
Aug 19, 2015 | 36.66 | 36.89 | 36.30 | 36.55 | 1,996,573 | -0.34(-0.91%) |
Aug 18, 2015 | 36.72 | 37.03 | 36.71 | 36.89 | 1,417,546 | +0.06(+0.17%) |
Aug 17, 2015 | 36.65 | 36.86 | 36.35 | 36.83 | 2,113,533 | +0.05(+0.14%) |
Aug 14, 2015 | 36.75 | 36.84 | 36.55 | 36.78 | 1,654,615 | +0.13(+0.35%) |
Aug 13, 2015 | 36.38 | 36.80 | 36.27 | 36.65 | 2,374,539 | +0.24(+0.67%) |
Aug 12, 2015 | 36.01 | 36.52 | 35.94 | 36.40 | 2,535,871 | -0.05(-0.15%) |
Aug 11, 2015 | 36.42 | 36.76 | 36.21 | 36.46 | 2,818,387 | -0.17(-0.46%) |
Aug 10, 2015 | 36.45 | 36.82 | 36.45 | 36.62 | 1,823,932 | +0.37(+1.01%) |
Aug 07, 2015 | 36.01 | 36.30 | 35.95 | 36.26 | 2,330,490 | +0.05(+0.13%) |
Aug 06, 2015 | 36.93 | 36.93 | 36.06 | 36.21 | 2,875,264 | -0.54(-1.47%) |
Aug 05, 2015 | 36.55 | 37.05 | 36.43 | 36.75 | 3,535,829 | +0.44(+1.22%) |
Aug 04, 2015 | 36.27 | 36.85 | 35.25 | 36.31 | 5,093,767 | +0.13(+0.36%) |
Aug 03, 2015 | 35.15 | 36.32 | 34.98 | 36.18 | 5,278,136 | +0.85(+2.41%) |
Jul 31, 2015 | 35.37 | 35.41 | 35.12 | 35.33 | 2,576,302 | +0.13(+0.37%) |
Jul 30, 2015 | 35.20 | 35.46 | 34.80 | 35.20 | 3,485,678 | -0.05(-0.13%) |
Jul 29, 2015 | 35.12 | 35.37 | 34.92 | 35.25 | 3,023,078 | +0.08(+0.21%) |
Jul 28, 2015 | 35.07 | 35.19 | 34.83 | 35.17 | 1,907,587 | +0.25(+0.71%) |
Jul 27, 2015 | 34.71 | 35.07 | 34.21 | 34.92 | 2,900,750 | +0.13(+0.37%) |
Jul 24, 2015 | 35.11 | 35.33 | 34.73 | 34.79 | 2,977,375 | -0.41(-1.16%) |
Jul 23, 2015 | 35.64 | 35.65 | 35.15 | 35.20 | 2,168,829 | -0.47(-1.31%) |
Jul 22, 2015 | 35.65 | 35.86 | 35.60 | 35.67 | 1,636,049 | +0.00(+0.00%) |
Jul 21, 2015 | 35.68 | 35.75 | 35.49 | 35.67 | 2,222,528 | -0.02(-0.06%) |
Jul 20, 2015 | 35.92 | 35.94 | 35.57 | 35.69 | 2,787,290 | -0.11(-0.32%) |
Jul 17, 2015 | 36.08 | 36.08 | 35.65 | 35.80 | 3,254,912 | -0.35(-0.96%) |
Jul 16, 2015 | 35.98 | 36.18 | 35.73 | 36.15 | 3,708,421 | +0.11(+0.31%) |
Jul 15, 2015 | 36.39 | 36.50 | 35.98 | 36.04 | 3,292,777 | -0.31(-0.85%) |
Jul 14, 2015 | 36.50 | 36.51 | 36.23 | 36.35 | 1,685,116 | -0.17(-0.45%) |
Jul 13, 2015 | 36.20 | 36.55 | 36.20 | 36.51 | 2,059,369 | +0.46(+1.28%) |
Jul 10, 2015 | 36.18 | 36.30 | 35.89 | 36.05 | 1,817,990 | +0.26(+0.74%) |
Jul 09, 2015 | 36.08 | 36.32 | 35.71 | 35.79 | 2,548,670 | +0.08(+0.23%) |
Jul 08, 2015 | 35.96 | 36.15 | 35.68 | 35.71 | 2,755,820 | -0.52(-1.44%) |
Jul 07, 2015 | 36.41 | 36.56 | 35.67 | 36.23 | 3,892,086 | -0.12(-0.33%) |
Jul 06, 2015 | 35.83 | 36.41 | 35.76 | 36.35 | 4,092,948 | +0.40(+1.10%) |
Jul 02, 2015 | 36.07 | 35.95 | 35.95 | 35.95 | 3,980,480 | +0.25(+0.71%) |
Jul 01, 2015 | 34.71 | 36.09 | 33.49 | 35.70 | 5,634,768 | +0.32(+0.92%) |
Jun 30, 2015 | 35.54 | 35.82 | 35.10 | 35.37 | 3,993,477 | +0.06(+0.18%) |
Jun 29, 2015 | 35.88 | 35.94 | 35.28 | 35.31 | 2,798,070 | -0.90(-2.49%) |
Jun 26, 2015 | 36.48 | 36.60 | 36.06 | 36.21 | 2,220,143 | -0.18(-0.50%) |
Jun 25, 2015 | 36.36 | 36.53 | 36.24 | 36.39 | 2,312,413 | +0.06(+0.18%) |
Jun 24, 2015 | 36.70 | 36.78 | 36.28 | 36.33 | 1,784,671 | -0.49(-1.34%) |
Jun 23, 2015 | 36.84 | 36.88 | 36.67 | 36.82 | 1,644,353 | +0.01(+0.02%) |
Jun 22, 2015 | 36.48 | 37.01 | 36.45 | 36.81 | 2,405,039 | +0.52(+1.43%) |
Jun 19, 2015 | 36.41 | 36.48 | 36.22 | 36.29 | 3,241,638 | -0.11(-0.29%) |
Jun 18, 2015 | 36.14 | 36.53 | 36.14 | 36.40 | 2,390,010 | +0.34(+0.93%) |
Jun 17, 2015 | 36.14 | 36.24 | 35.92 | 36.06 | 1,321,333 | +0.06(+0.18%) |
Jun 16, 2015 | 35.67 | 36.14 | 35.57 | 36.00 | 1,407,763 | +0.17(+0.46%) |
Jun 15, 2015 | 36.02 | 36.06 | 35.60 | 35.83 | 2,254,410 | -0.38(-1.05%) |
Jun 12, 2015 | 36.17 | 36.41 | 36.14 | 36.22 | 2,103,434 | -0.19(-0.53%) |
Jun 11, 2015 | 36.29 | 36.54 | 36.06 | 36.41 | 3,066,365 | +0.11(+0.31%) |
Jun 10, 2015 | 36.12 | 36.49 | 36.06 | 36.29 | 2,407,743 | +0.31(+0.86%) |
Jun 09, 2015 | 36.28 | 36.29 | 35.96 | 35.98 | 2,604,766 | -0.28(-0.76%) |
Jun 08, 2015 | 36.45 | 36.60 | 36.23 | 36.26 | 1,599,687 | -0.28(-0.77%) |
Jun 05, 2015 | 36.35 | 36.68 | 36.25 | 36.54 | 3,254,264 | +0.18(+0.50%) |
Jun 04, 2015 | 36.96 | 37.08 | 36.36 | 36.36 | 2,848,813 | -0.61(-1.65%) |
Jun 03, 2015 | 37.12 | 37.13 | 36.86 | 36.97 | 3,780,284 | -0.12(-0.33%) |
Jun 02, 2015 | 37.13 | 37.33 | 36.82 | 37.09 | 4,522,958 | -0.19(-0.51%) |