Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.11 | 34.31 | 33.95 | 34.01 | 2,901,612 | -0.22(-0.65%) |
Aug 28, 2015 | 34.23 | 34.55 | 34.04 | 34.23 | 3,443,795 | -0.23(-0.66%) |
Aug 27, 2015 | 34.30 | 34.65 | 33.88 | 34.46 | 3,469,674 | +0.48(+1.41%) |
Aug 26, 2015 | 33.49 | 34.01 | 32.89 | 33.98 | 4,522,549 | +1.29(+3.96%) |
Aug 25, 2015 | 34.23 | 34.23 | 32.68 | 32.68 | 6,801,202 | -0.81(-2.43%) |
Aug 24, 2015 | 32.82 | 34.16 | 31.67 | 33.50 | 6,765,649 | -1.29(-3.72%) |
Aug 21, 2015 | 35.79 | 35.96 | 34.78 | 34.79 | 3,768,919 | -1.23(-3.40%) |
Aug 20, 2015 | 36.34 | 36.53 | 35.99 | 36.02 | 2,029,809 | -0.54(-1.48%) |
Aug 19, 2015 | 36.66 | 36.89 | 36.30 | 36.56 | 1,996,428 | -0.34(-0.91%) |
Aug 18, 2015 | 36.73 | 37.03 | 36.72 | 36.89 | 1,417,443 | +0.06(+0.17%) |
Aug 17, 2015 | 36.65 | 36.86 | 36.35 | 36.83 | 2,113,380 | +0.05(+0.14%) |
Aug 14, 2015 | 36.76 | 36.85 | 36.55 | 36.78 | 1,654,495 | +0.13(+0.35%) |
Aug 13, 2015 | 36.38 | 36.80 | 36.27 | 36.65 | 2,374,367 | +0.24(+0.67%) |
Aug 12, 2015 | 36.02 | 36.53 | 35.94 | 36.41 | 2,535,688 | -0.05(-0.15%) |
Aug 11, 2015 | 36.42 | 36.76 | 36.22 | 36.46 | 2,818,182 | -0.17(-0.46%) |
Aug 10, 2015 | 36.45 | 36.82 | 36.45 | 36.63 | 1,823,800 | +0.37(+1.01%) |
Aug 07, 2015 | 36.02 | 36.30 | 35.96 | 36.26 | 2,330,322 | +0.05(+0.13%) |
Aug 06, 2015 | 36.93 | 36.93 | 36.06 | 36.22 | 2,875,056 | -0.54(-1.47%) |
Aug 05, 2015 | 36.55 | 37.05 | 36.44 | 36.76 | 3,535,573 | +0.44(+1.22%) |
Aug 04, 2015 | 36.28 | 36.85 | 35.26 | 36.31 | 5,093,398 | +0.13(+0.36%) |
Aug 03, 2015 | 35.15 | 36.32 | 34.98 | 36.18 | 5,277,754 | +0.85(+2.41%) |
Jul 31, 2015 | 35.37 | 35.42 | 35.13 | 35.33 | 2,576,116 | +0.13(+0.37%) |
Jul 30, 2015 | 35.20 | 35.46 | 34.81 | 35.20 | 3,485,425 | -0.05(-0.13%) |
Jul 29, 2015 | 35.13 | 35.37 | 34.92 | 35.25 | 3,022,860 | +0.08(+0.21%) |
Jul 28, 2015 | 35.07 | 35.19 | 34.83 | 35.17 | 1,907,449 | +0.25(+0.71%) |
Jul 27, 2015 | 34.71 | 35.07 | 34.21 | 34.92 | 2,900,540 | +0.13(+0.37%) |
Jul 24, 2015 | 35.11 | 35.33 | 34.73 | 34.80 | 2,977,159 | -0.41(-1.16%) |
Jul 23, 2015 | 35.64 | 35.66 | 35.16 | 35.20 | 2,168,672 | -0.47(-1.31%) |
Jul 22, 2015 | 35.65 | 35.87 | 35.60 | 35.67 | 1,635,931 | +0.00(+0.00%) |
Jul 21, 2015 | 35.68 | 35.75 | 35.50 | 35.67 | 2,222,367 | -0.02(-0.06%) |
Jul 20, 2015 | 35.93 | 35.94 | 35.57 | 35.69 | 2,787,088 | -0.11(-0.32%) |
Jul 17, 2015 | 36.09 | 36.09 | 35.65 | 35.81 | 3,254,677 | -0.35(-0.96%) |
Jul 16, 2015 | 35.98 | 36.18 | 35.73 | 36.15 | 3,708,152 | +0.11(+0.31%) |
Jul 15, 2015 | 36.39 | 36.50 | 35.98 | 36.04 | 3,292,539 | -0.31(-0.85%) |
Jul 14, 2015 | 36.50 | 36.52 | 36.24 | 36.35 | 1,684,994 | -0.17(-0.45%) |
Jul 13, 2015 | 36.20 | 36.55 | 36.20 | 36.52 | 2,059,220 | +0.46(+1.28%) |
Jul 10, 2015 | 36.18 | 36.30 | 35.89 | 36.06 | 1,817,859 | +0.26(+0.74%) |
Jul 09, 2015 | 36.09 | 36.32 | 35.72 | 35.79 | 2,548,486 | +0.08(+0.23%) |
Jul 08, 2015 | 35.96 | 36.15 | 35.69 | 35.71 | 2,755,620 | -0.52(-1.44%) |
Jul 07, 2015 | 36.41 | 36.56 | 35.68 | 36.23 | 3,891,804 | -0.12(-0.33%) |
Jul 06, 2015 | 35.84 | 36.41 | 35.76 | 36.35 | 4,092,652 | +0.40(+1.10%) |
Jul 02, 2015 | 36.07 | 35.95 | 35.95 | 35.95 | 3,980,192 | +0.25(+0.71%) |
Jul 01, 2015 | 34.71 | 36.09 | 33.49 | 35.70 | 5,634,360 | +0.32(+0.92%) |
Jun 30, 2015 | 35.54 | 35.82 | 35.11 | 35.38 | 3,993,188 | +0.06(+0.18%) |
Jun 29, 2015 | 35.88 | 35.94 | 35.28 | 35.31 | 2,797,867 | -0.90(-2.49%) |
Jun 26, 2015 | 36.48 | 36.61 | 36.06 | 36.21 | 2,219,982 | -0.18(-0.50%) |
Jun 25, 2015 | 36.36 | 36.53 | 36.24 | 36.39 | 2,312,245 | +0.06(+0.18%) |
Jun 24, 2015 | 36.70 | 36.79 | 36.28 | 36.33 | 1,784,542 | -0.49(-1.34%) |
Jun 23, 2015 | 36.85 | 36.88 | 36.67 | 36.83 | 1,644,234 | +0.01(+0.02%) |
Jun 22, 2015 | 36.49 | 37.02 | 36.46 | 36.82 | 2,404,865 | +0.52(+1.43%) |
Jun 19, 2015 | 36.41 | 36.48 | 36.22 | 36.30 | 3,241,404 | -0.11(-0.29%) |
Jun 18, 2015 | 36.14 | 36.53 | 36.14 | 36.40 | 2,389,838 | +0.34(+0.93%) |
Jun 17, 2015 | 36.15 | 36.24 | 35.93 | 36.07 | 1,321,238 | +0.06(+0.18%) |
Jun 16, 2015 | 35.67 | 36.14 | 35.57 | 36.00 | 1,407,661 | +0.17(+0.46%) |
Jun 15, 2015 | 36.03 | 36.06 | 35.60 | 35.84 | 2,254,247 | -0.38(-1.05%) |
Jun 12, 2015 | 36.18 | 36.41 | 36.14 | 36.22 | 2,103,282 | -0.19(-0.53%) |
Jun 11, 2015 | 36.29 | 36.55 | 36.06 | 36.41 | 3,066,143 | +0.11(+0.31%) |
Jun 10, 2015 | 36.12 | 36.49 | 36.06 | 36.30 | 2,407,568 | +0.31(+0.86%) |
Jun 09, 2015 | 36.28 | 36.29 | 35.96 | 35.99 | 2,604,577 | -0.28(-0.76%) |
Jun 08, 2015 | 36.46 | 36.60 | 36.24 | 36.26 | 1,599,572 | -0.28(-0.77%) |
Jun 05, 2015 | 36.35 | 36.68 | 36.25 | 36.55 | 3,254,029 | +0.18(+0.50%) |
Jun 04, 2015 | 36.96 | 37.08 | 36.36 | 36.36 | 2,848,607 | -0.61(-1.65%) |
Jun 03, 2015 | 37.12 | 37.13 | 36.86 | 36.98 | 3,780,011 | -0.12(-0.33%) |
Jun 02, 2015 | 37.13 | 37.33 | 36.83 | 37.10 | 4,522,631 | -0.19(-0.51%) |