Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.62 | 37.79 | 35.94 | 36.67 | 1,830,479 | +0.00(+0.00%) |
Aug 28, 2015 | 36.07 | 36.80 | 35.99 | 36.67 | 1,657,093 | +0.47(+1.30%) |
Aug 27, 2015 | 36.06 | 36.81 | 35.47 | 36.20 | 3,184,353 | +0.35(+0.97%) |
Aug 26, 2015 | 37.47 | 37.49 | 34.24 | 35.85 | 6,693,955 | +2.26(+6.72%) |
Aug 25, 2015 | 34.15 | 34.62 | 32.90 | 33.59 | 2,680,250 | +0.51(+1.53%) |
Aug 24, 2015 | 28.77 | 34.81 | 28.77 | 33.08 | 2,125,658 | +0.17(+0.50%) |
Aug 21, 2015 | 34.02 | 34.22 | 32.92 | 32.92 | 1,112,316 | -1.16(-3.40%) |
Aug 20, 2015 | 34.65 | 34.87 | 34.06 | 34.08 | 1,065,378 | -0.84(-2.40%) |
Aug 19, 2015 | 34.87 | 35.38 | 34.32 | 34.91 | 1,499,508 | +0.51(+1.47%) |
Aug 18, 2015 | 34.10 | 34.71 | 34.10 | 34.41 | 723,544 | +0.03(+0.08%) |
Aug 17, 2015 | 33.88 | 34.49 | 33.57 | 34.38 | 959,582 | +0.40(+1.18%) |
Aug 14, 2015 | 33.71 | 34.11 | 33.59 | 33.98 | 758,984 | +0.44(+1.30%) |
Aug 13, 2015 | 34.17 | 34.39 | 33.32 | 33.54 | 985,390 | -0.81(-2.36%) |
Aug 12, 2015 | 33.29 | 34.46 | 33.11 | 34.36 | 1,363,861 | +0.84(+2.51%) |
Aug 11, 2015 | 33.04 | 33.58 | 32.69 | 33.51 | 1,244,920 | +0.17(+0.52%) |
Aug 10, 2015 | 32.36 | 33.56 | 32.22 | 33.34 | 1,328,341 | +1.25(+3.90%) |
Aug 07, 2015 | 31.84 | 32.70 | 31.79 | 32.09 | 1,252,026 | +0.18(+0.57%) |
Aug 06, 2015 | 31.28 | 32.05 | 31.14 | 31.91 | 1,413,433 | +0.57(+1.83%) |
Aug 05, 2015 | 31.44 | 31.98 | 31.21 | 31.33 | 1,137,355 | +0.30(+0.98%) |
Aug 04, 2015 | 31.17 | 31.57 | 30.93 | 31.03 | 1,203,569 | -0.23(-0.72%) |
Aug 03, 2015 | 31.59 | 31.88 | 30.99 | 31.26 | 1,899,836 | -0.47(-1.48%) |
Jul 31, 2015 | 31.66 | 31.97 | 30.41 | 31.72 | 3,420,222 | +0.43(+1.36%) |
Jul 30, 2015 | 30.01 | 32.50 | 28.27 | 31.30 | 6,103,066 | -2.60(-7.68%) |
Jul 29, 2015 | 33.50 | 34.23 | 33.31 | 33.90 | 1,250,373 | +0.43(+1.27%) |
Jul 28, 2015 | 32.55 | 33.57 | 32.43 | 33.48 | 1,502,386 | +1.22(+3.80%) |
Jul 27, 2015 | 32.38 | 32.92 | 31.95 | 32.25 | 1,183,025 | -0.77(-2.34%) |
Jul 24, 2015 | 33.62 | 33.62 | 32.82 | 33.03 | 1,080,830 | -0.71(-2.11%) |
Jul 23, 2015 | 34.22 | 34.69 | 33.46 | 33.74 | 1,145,465 | -0.55(-1.60%) |
Jul 22, 2015 | 34.72 | 34.81 | 34.23 | 34.29 | 909,290 | -0.58(-1.67%) |
Jul 21, 2015 | 35.42 | 35.84 | 34.79 | 34.87 | 663,114 | -0.46(-1.30%) |
Jul 20, 2015 | 35.36 | 35.63 | 35.13 | 35.33 | 677,146 | -0.10(-0.27%) |
Jul 17, 2015 | 35.73 | 35.77 | 35.37 | 35.42 | 516,956 | -0.30(-0.85%) |
Jul 16, 2015 | 35.93 | 36.14 | 35.61 | 35.73 | 654,638 | +0.15(+0.41%) |
Jul 15, 2015 | 36.18 | 36.60 | 35.44 | 35.58 | 535,526 | -0.67(-1.84%) |
Jul 14, 2015 | 35.98 | 36.31 | 35.86 | 36.25 | 835,861 | +0.05(+0.14%) |
Jul 13, 2015 | 34.92 | 36.25 | 34.75 | 36.20 | 1,327,302 | +1.47(+4.22%) |
Jul 10, 2015 | 34.94 | 35.18 | 34.63 | 34.73 | 583,588 | +0.13(+0.38%) |
Jul 09, 2015 | 35.39 | 35.48 | 34.59 | 34.60 | 1,134,686 | -0.23(-0.65%) |
Jul 08, 2015 | 35.09 | 35.53 | 34.52 | 34.82 | 1,740,420 | -0.65(-1.84%) |
Jul 07, 2015 | 35.89 | 35.94 | 34.36 | 35.48 | 2,460,781 | -0.42(-1.16%) |
Jul 06, 2015 | 35.88 | 36.41 | 35.58 | 35.89 | 1,784,175 | -0.29(-0.79%) |
Jul 02, 2015 | 35.95 | 36.18 | 36.18 | 36.18 | 2,021,730 | +0.34(+0.94%) |
Jul 01, 2015 | 36.90 | 36.99 | 35.75 | 35.84 | 4,158,447 | -0.95(-2.60%) |
Jun 30, 2015 | 37.62 | 37.78 | 36.78 | 36.80 | 1,242,450 | -0.43(-1.14%) |
Jun 29, 2015 | 38.03 | 38.25 | 37.06 | 37.22 | 1,234,072 | -1.17(-3.05%) |
Jun 26, 2015 | 38.66 | 38.89 | 38.24 | 38.39 | 1,300,016 | -0.10(-0.25%) |
Jun 25, 2015 | 39.40 | 39.56 | 38.43 | 38.49 | 683,751 | -0.97(-2.46%) |
Jun 24, 2015 | 39.59 | 39.98 | 39.46 | 39.46 | 650,235 | -0.25(-0.63%) |
Jun 23, 2015 | 40.05 | 40.22 | 39.63 | 39.71 | 520,535 | -0.31(-0.78%) |
Jun 22, 2015 | 40.04 | 40.16 | 39.68 | 40.02 | 596,950 | +0.35(+0.88%) |
Jun 19, 2015 | 39.85 | 40.20 | 39.64 | 39.68 | 1,303,899 | -0.10(-0.24%) |
Jun 18, 2015 | 40.22 | 40.32 | 39.75 | 39.77 | 1,055,822 | -0.40(-0.99%) |
Jun 17, 2015 | 40.42 | 40.48 | 39.95 | 40.17 | 1,536,231 | -0.38(-0.94%) |
Jun 16, 2015 | 40.31 | 40.79 | 39.52 | 40.55 | 4,418,989 | -3.12(-7.14%) |
Jun 15, 2015 | 44.64 | 44.77 | 43.37 | 43.67 | 993,973 | -1.33(-2.95%) |
Jun 12, 2015 | 44.94 | 45.27 | 44.57 | 45.00 | 581,276 | -0.16(-0.37%) |
Jun 11, 2015 | 44.99 | 45.31 | 44.88 | 45.16 | 687,388 | +0.17(+0.39%) |
Jun 10, 2015 | 44.41 | 45.43 | 44.25 | 44.99 | 885,485 | +0.86(+1.95%) |
Jun 09, 2015 | 44.11 | 44.87 | 43.98 | 44.13 | 468,286 | +0.16(+0.36%) |
Jun 08, 2015 | 43.98 | 44.26 | 43.61 | 43.98 | 661,296 | -0.12(-0.28%) |
Jun 05, 2015 | 43.60 | 44.16 | 43.13 | 44.10 | 672,465 | +0.55(+1.26%) |
Jun 04, 2015 | 44.28 | 44.49 | 43.52 | 43.55 | 698,257 | -0.90(-2.03%) |
Jun 03, 2015 | 44.30 | 44.65 | 43.95 | 44.45 | 636,967 | +0.21(+0.47%) |
Jun 02, 2015 | 43.51 | 44.63 | 43.51 | 44.24 | 638,025 | +0.60(+1.37%) |