Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.72 | 34.95 | 34.57 | 34.85 | 2,134,353 | -0.08(-0.22%) |
Aug 28, 2015 | 34.75 | 35.11 | 34.70 | 34.92 | 2,048,711 | +0.01(+0.03%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.13 | 34.91 | 2,930,003 | +0.76(+2.22%) |
Aug 26, 2015 | 34.55 | 34.55 | 33.74 | 34.16 | 2,473,791 | +0.41(+1.22%) |
Aug 25, 2015 | 35.48 | 35.48 | 33.70 | 33.74 | 3,143,219 | -0.72(-2.08%) |
Aug 24, 2015 | 33.78 | 35.27 | 33.60 | 34.46 | 4,771,674 | -0.93(-2.62%) |
Aug 21, 2015 | 35.78 | 36.00 | 35.38 | 35.39 | 3,885,089 | -0.68(-1.88%) |
Aug 20, 2015 | 36.39 | 36.54 | 36.05 | 36.06 | 1,365,162 | -0.63(-1.72%) |
Aug 19, 2015 | 36.67 | 36.92 | 36.53 | 36.69 | 1,002,525 | -0.31(-0.83%) |
Aug 18, 2015 | 36.96 | 37.23 | 36.90 | 37.00 | 1,096,413 | -0.05(-0.13%) |
Aug 17, 2015 | 36.99 | 37.07 | 36.53 | 37.05 | 1,323,013 | -0.16(-0.44%) |
Aug 14, 2015 | 37.01 | 37.25 | 37.01 | 37.21 | 1,342,843 | +0.17(+0.46%) |
Aug 13, 2015 | 36.94 | 37.14 | 36.80 | 37.04 | 1,357,206 | +0.01(+0.03%) |
Aug 12, 2015 | 37.00 | 37.17 | 36.66 | 37.03 | 1,483,021 | -0.22(-0.59%) |
Aug 11, 2015 | 36.85 | 37.31 | 36.81 | 37.25 | 2,146,226 | -0.02(-0.05%) |
Aug 10, 2015 | 36.41 | 37.27 | 36.37 | 37.27 | 2,118,435 | +1.06(+2.93%) |
Aug 07, 2015 | 36.13 | 36.40 | 36.11 | 36.21 | 1,516,339 | -0.03(-0.08%) |
Aug 06, 2015 | 35.97 | 36.30 | 35.83 | 36.24 | 1,540,801 | +0.26(+0.72%) |
Aug 05, 2015 | 35.99 | 36.29 | 35.89 | 35.98 | 1,737,029 | +0.18(+0.51%) |
Aug 04, 2015 | 35.51 | 35.83 | 35.33 | 35.80 | 1,944,087 | +0.40(+1.13%) |
Aug 03, 2015 | 35.93 | 36.04 | 35.03 | 35.40 | 2,838,537 | -0.97(-2.68%) |
Jul 31, 2015 | 36.56 | 36.69 | 36.33 | 36.37 | 1,357,210 | -0.19(-0.52%) |
Jul 30, 2015 | 36.49 | 36.76 | 36.40 | 36.56 | 1,620,916 | +0.01(+0.03%) |
Jul 29, 2015 | 36.43 | 36.87 | 36.40 | 36.55 | 3,662,072 | +0.14(+0.39%) |
Jul 28, 2015 | 36.14 | 36.58 | 36.14 | 36.41 | 2,465,928 | +0.37(+1.03%) |
Jul 27, 2015 | 35.81 | 36.08 | 35.67 | 36.04 | 2,395,205 | -0.06(-0.16%) |
Jul 24, 2015 | 36.01 | 36.15 | 35.83 | 36.09 | 2,559,303 | +0.03(+0.08%) |
Jul 23, 2015 | 36.43 | 36.59 | 36.03 | 36.06 | 1,120,857 | -0.31(-0.84%) |
Jul 22, 2015 | 36.56 | 37.12 | 36.25 | 36.37 | 1,326,042 | -0.23(-0.63%) |
Jul 21, 2015 | 36.68 | 37.00 | 36.54 | 36.60 | 1,481,531 | -0.07(-0.18%) |
Jul 20, 2015 | 36.82 | 36.90 | 36.50 | 36.66 | 1,256,087 | -0.14(-0.39%) |
Jul 17, 2015 | 37.05 | 37.10 | 36.79 | 36.81 | 1,026,848 | -0.38(-1.03%) |
Jul 16, 2015 | 37.33 | 37.41 | 37.02 | 37.19 | 897,573 | +0.09(+0.23%) |
Jul 15, 2015 | 37.26 | 37.34 | 37.00 | 37.10 | 1,159,759 | -0.07(-0.18%) |
Jul 14, 2015 | 37.30 | 37.36 | 37.05 | 37.17 | 1,190,684 | -0.21(-0.56%) |
Jul 13, 2015 | 37.27 | 37.42 | 37.13 | 37.38 | 847,859 | +0.32(+0.88%) |
Jul 10, 2015 | 37.25 | 37.25 | 36.76 | 37.06 | 1,063,964 | +0.41(+1.12%) |
Jul 09, 2015 | 36.99 | 37.02 | 36.62 | 36.65 | 1,400,632 | +0.18(+0.50%) |
Jul 08, 2015 | 36.69 | 36.87 | 36.38 | 36.46 | 1,117,955 | -0.62(-1.67%) |
Jul 07, 2015 | 36.85 | 37.20 | 36.48 | 37.08 | 1,404,697 | +0.25(+0.67%) |
Jul 06, 2015 | 36.47 | 37.00 | 36.43 | 36.84 | 1,351,945 | -0.09(-0.23%) |
Jul 02, 2015 | 37.08 | 36.92 | 36.92 | 36.92 | 930,820 | -0.15(-0.41%) |
Jul 01, 2015 | 37.16 | 37.38 | 36.86 | 37.08 | 1,420,259 | +0.32(+0.88%) |
Jun 30, 2015 | 36.86 | 36.89 | 36.52 | 36.75 | 1,991,975 | +0.31(+0.86%) |
Jun 29, 2015 | 36.74 | 37.00 | 36.40 | 36.44 | 1,362,379 | -0.75(-2.03%) |
Jun 26, 2015 | 37.13 | 37.23 | 36.85 | 37.19 | 1,979,529 | +0.20(+0.54%) |
Jun 25, 2015 | 37.74 | 37.74 | 36.96 | 36.99 | 1,166,836 | -0.36(-0.97%) |
Jun 24, 2015 | 37.70 | 37.74 | 37.34 | 37.35 | 1,250,179 | -0.41(-1.09%) |
Jun 23, 2015 | 37.89 | 37.92 | 37.69 | 37.76 | 1,150,242 | -0.04(-0.10%) |
Jun 22, 2015 | 37.77 | 37.93 | 37.62 | 37.80 | 1,406,381 | +0.32(+0.87%) |
Jun 19, 2015 | 37.57 | 37.78 | 37.44 | 37.48 | 1,696,555 | -0.36(-0.96%) |
Jun 18, 2015 | 37.89 | 38.01 | 37.67 | 37.84 | 1,733,475 | +0.17(+0.46%) |
Jun 17, 2015 | 37.94 | 37.99 | 37.65 | 37.67 | 1,380,699 | -0.07(-0.18%) |
Jun 16, 2015 | 37.62 | 37.87 | 37.56 | 37.73 | 1,496,155 | +0.03(+0.08%) |
Jun 15, 2015 | 37.83 | 38.01 | 37.51 | 37.71 | 1,238,873 | -0.48(-1.25%) |
Jun 12, 2015 | 38.49 | 38.49 | 38.05 | 38.18 | 931,127 | -0.44(-1.14%) |
Jun 11, 2015 | 38.77 | 38.85 | 38.51 | 38.62 | 852,461 | -0.11(-0.30%) |
Jun 10, 2015 | 38.08 | 38.83 | 37.97 | 38.74 | 1,381,988 | +0.89(+2.34%) |
Jun 09, 2015 | 37.89 | 38.16 | 37.78 | 37.85 | 966,000 | -0.06(-0.15%) |
Jun 08, 2015 | 38.24 | 38.40 | 37.91 | 37.91 | 1,050,869 | -0.39(-1.02%) |
Jun 05, 2015 | 38.45 | 38.63 | 38.24 | 38.30 | 1,055,092 | -0.01(-0.03%) |
Jun 04, 2015 | 38.70 | 38.82 | 38.24 | 38.31 | 1,053,152 | -0.56(-1.45%) |
Jun 03, 2015 | 38.59 | 39.04 | 38.35 | 38.87 | 1,189,174 | +0.29(+0.74%) |
Jun 02, 2015 | 38.13 | 38.78 | 38.08 | 38.58 | 1,204,748 | +0.40(+1.05%) |