Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.34 | 34.81 | 34.18 | 34.76 | 5,274,059 | +0.26(+0.76%) |
Aug 28, 2015 | 34.52 | 34.77 | 34.28 | 34.49 | 5,510,061 | -0.14(-0.40%) |
Aug 27, 2015 | 34.20 | 34.89 | 34.06 | 34.63 | 6,133,637 | +0.65(+1.91%) |
Aug 26, 2015 | 33.91 | 34.07 | 33.31 | 33.98 | 5,765,624 | +0.76(+2.28%) |
Aug 25, 2015 | 34.29 | 34.42 | 33.20 | 33.23 | 7,579,101 | -0.42(-1.24%) |
Aug 24, 2015 | 33.09 | 34.41 | 32.85 | 33.64 | 9,268,358 | -1.21(-3.48%) |
Aug 21, 2015 | 35.41 | 35.72 | 34.83 | 34.86 | 6,456,099 | -0.83(-2.34%) |
Aug 20, 2015 | 35.71 | 36.11 | 35.62 | 35.69 | 4,335,929 | -0.40(-1.11%) |
Aug 19, 2015 | 36.62 | 36.69 | 35.99 | 36.09 | 4,685,898 | -0.74(-2.01%) |
Aug 18, 2015 | 36.55 | 37.21 | 36.53 | 36.83 | 4,783,786 | +0.13(+0.36%) |
Aug 17, 2015 | 35.91 | 36.76 | 35.72 | 36.70 | 5,474,943 | +0.46(+1.26%) |
Aug 14, 2015 | 36.27 | 36.42 | 36.13 | 36.25 | 4,077,042 | -0.24(-0.65%) |
Aug 13, 2015 | 36.00 | 36.69 | 35.97 | 36.48 | 5,540,031 | +0.48(+1.32%) |
Aug 12, 2015 | 35.09 | 36.05 | 34.86 | 36.01 | 6,718,785 | +0.63(+1.78%) |
Aug 11, 2015 | 35.48 | 35.52 | 35.01 | 35.38 | 5,322,264 | -0.35(-0.99%) |
Aug 10, 2015 | 35.86 | 35.99 | 35.56 | 35.73 | 5,367,169 | +0.08(+0.24%) |
Aug 07, 2015 | 36.68 | 36.75 | 35.56 | 35.65 | 5,204,415 | -1.17(-3.19%) |
Aug 06, 2015 | 37.17 | 37.22 | 36.44 | 36.82 | 4,274,265 | -0.21(-0.56%) |
Aug 05, 2015 | 37.41 | 37.43 | 36.62 | 37.03 | 5,971,990 | -0.15(-0.39%) |
Aug 04, 2015 | 36.50 | 38.01 | 36.31 | 37.18 | 6,665,714 | +0.55(+1.49%) |
Aug 03, 2015 | 36.42 | 36.98 | 36.40 | 36.63 | 5,574,330 | +0.22(+0.59%) |
Jul 31, 2015 | 36.95 | 37.03 | 36.37 | 36.42 | 5,155,390 | -0.31(-0.84%) |
Jul 30, 2015 | 36.64 | 36.78 | 36.34 | 36.72 | 4,767,038 | -0.24(-0.64%) |
Jul 29, 2015 | 36.81 | 37.06 | 36.73 | 36.96 | 5,540,037 | -0.17(-0.46%) |
Jul 28, 2015 | 36.41 | 37.16 | 36.25 | 37.13 | 5,136,136 | +0.84(+2.31%) |
Jul 27, 2015 | 36.04 | 36.32 | 35.95 | 36.29 | 3,572,101 | +0.05(+0.15%) |
Jul 24, 2015 | 36.78 | 36.85 | 36.13 | 36.24 | 3,293,031 | -0.64(-1.73%) |
Jul 23, 2015 | 36.63 | 37.15 | 36.63 | 36.88 | 3,409,796 | +0.26(+0.71%) |
Jul 22, 2015 | 36.43 | 36.79 | 36.42 | 36.61 | 3,513,828 | +0.15(+0.40%) |
Jul 21, 2015 | 36.85 | 36.95 | 36.35 | 36.47 | 3,573,910 | -0.42(-1.14%) |
Jul 20, 2015 | 36.89 | 37.06 | 36.68 | 36.89 | 5,323,368 | +0.02(+0.04%) |
Jul 17, 2015 | 36.63 | 36.90 | 36.33 | 36.88 | 5,526,750 | +0.13(+0.36%) |
Jul 16, 2015 | 36.75 | 36.87 | 36.57 | 36.75 | 3,468,093 | +0.30(+0.82%) |
Jul 15, 2015 | 36.68 | 36.74 | 36.26 | 36.45 | 3,188,802 | -0.25(-0.69%) |
Jul 14, 2015 | 36.48 | 36.75 | 36.42 | 36.70 | 3,345,742 | +0.22(+0.61%) |
Jul 13, 2015 | 36.52 | 36.66 | 36.35 | 36.48 | 2,877,496 | +0.22(+0.61%) |
Jul 10, 2015 | 36.65 | 36.68 | 36.19 | 36.25 | 4,096,720 | +0.09(+0.25%) |
Jul 09, 2015 | 36.67 | 36.89 | 36.04 | 36.16 | 7,871,784 | -0.32(-0.88%) |
Jul 08, 2015 | 36.84 | 36.96 | 36.45 | 36.48 | 5,314,005 | -0.48(-1.31%) |
Jul 07, 2015 | 36.95 | 37.11 | 35.88 | 36.97 | 8,409,280 | +0.04(+0.10%) |
Jul 06, 2015 | 36.98 | 37.32 | 36.73 | 36.93 | 5,506,450 | -0.43(-1.15%) |
Jul 02, 2015 | 37.49 | 37.36 | 37.36 | 37.36 | 3,988,647 | +0.01(+0.02%) |
Jul 01, 2015 | 37.41 | 37.54 | 37.15 | 37.35 | 4,324,315 | +0.32(+0.87%) |
Jun 30, 2015 | 37.53 | 37.77 | 37.01 | 37.03 | 7,315,939 | -0.18(-0.47%) |
Jun 29, 2015 | 37.89 | 38.14 | 37.19 | 37.21 | 5,698,667 | -0.86(-2.26%) |
Jun 26, 2015 | 38.89 | 39.16 | 38.04 | 38.07 | 6,532,883 | -0.87(-2.23%) |
Jun 25, 2015 | 39.64 | 39.64 | 38.90 | 38.93 | 3,347,620 | -0.58(-1.46%) |
Jun 24, 2015 | 39.86 | 39.94 | 39.49 | 39.51 | 3,014,329 | -0.42(-1.06%) |
Jun 23, 2015 | 40.08 | 40.25 | 39.82 | 39.93 | 3,256,036 | +0.01(+0.02%) |
Jun 22, 2015 | 39.73 | 39.96 | 39.64 | 39.92 | 3,355,124 | +0.38(+0.95%) |
Jun 19, 2015 | 39.36 | 39.68 | 39.36 | 39.55 | 6,449,685 | +0.10(+0.25%) |
Jun 18, 2015 | 39.29 | 39.66 | 39.29 | 39.45 | 4,264,692 | +0.33(+0.84%) |
Jun 17, 2015 | 39.20 | 39.77 | 38.60 | 39.12 | 5,975,942 | -0.39(-0.99%) |
Jun 16, 2015 | 39.43 | 39.63 | 39.38 | 39.51 | 3,085,366 | +0.14(+0.35%) |
Jun 15, 2015 | 39.49 | 39.54 | 39.26 | 39.37 | 3,737,197 | -0.49(-1.23%) |
Jun 12, 2015 | 39.77 | 39.91 | 39.61 | 39.86 | 2,981,995 | -0.12(-0.29%) |
Jun 11, 2015 | 40.06 | 40.46 | 39.93 | 39.98 | 3,681,966 | -0.12(-0.29%) |
Jun 10, 2015 | 39.22 | 40.12 | 39.22 | 40.09 | 3,936,277 | +0.92(+2.35%) |
Jun 09, 2015 | 39.23 | 39.52 | 39.23 | 39.17 | 3,595,744 | +0.00(+0.00%) |
Jun 08, 2015 | 39.28 | 39.59 | 39.02 | 39.17 | 3,524,273 | +0.00(+0.00%) |
Jun 05, 2015 | 39.37 | 39.46 | 39.03 | 39.17 | 4,554,810 | -0.29(-0.74%) |
Jun 04, 2015 | 39.97 | 40.11 | 39.40 | 39.46 | 6,507,525 | -0.82(-2.04%) |
Jun 03, 2015 | 40.65 | 40.65 | 40.09 | 40.29 | 3,343,001 | -0.23(-0.57%) |
Jun 02, 2015 | 40.65 | 40.72 | 40.35 | 40.52 | 3,111,025 | -0.21(-0.51%) |