Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.89 | 38.03 | 37.72 | 37.85 | 4,410,147 | -0.22(-0.58%) |
Aug 28, 2015 | 38.24 | 38.39 | 37.63 | 38.07 | 4,160,670 | -0.48(-1.24%) |
Aug 27, 2015 | 38.31 | 38.61 | 37.74 | 38.55 | 4,138,738 | +0.64(+1.69%) |
Aug 26, 2015 | 37.77 | 38.06 | 36.77 | 37.91 | 5,642,355 | +1.26(+3.45%) |
Aug 25, 2015 | 37.67 | 37.91 | 36.64 | 36.64 | 6,297,707 | +0.17(+0.47%) |
Aug 24, 2015 | 35.50 | 37.53 | 34.48 | 36.47 | 7,256,722 | -1.85(-4.84%) |
Aug 21, 2015 | 39.17 | 39.46 | 38.30 | 38.32 | 6,751,770 | -1.39(-3.51%) |
Aug 20, 2015 | 39.88 | 39.96 | 39.66 | 39.72 | 4,438,378 | -0.62(-1.54%) |
Aug 19, 2015 | 40.33 | 40.62 | 40.02 | 40.34 | 3,816,006 | -0.27(-0.67%) |
Aug 18, 2015 | 40.31 | 40.69 | 40.19 | 40.61 | 3,913,146 | +0.30(+0.75%) |
Aug 17, 2015 | 40.11 | 40.31 | 39.90 | 40.31 | 3,552,342 | -0.18(-0.45%) |
Aug 14, 2015 | 40.00 | 40.55 | 39.84 | 40.49 | 3,875,054 | +0.46(+1.15%) |
Aug 13, 2015 | 38.96 | 41.78 | 38.88 | 40.03 | 17,802,164 | +1.10(+2.82%) |
Aug 12, 2015 | 38.99 | 39.11 | 38.25 | 38.93 | 4,699,786 | -0.30(-0.75%) |
Aug 11, 2015 | 39.08 | 39.46 | 38.99 | 39.23 | 3,382,950 | -0.44(-1.12%) |
Aug 10, 2015 | 39.56 | 39.79 | 39.49 | 39.67 | 2,467,514 | +0.37(+0.94%) |
Aug 07, 2015 | 38.95 | 39.32 | 38.82 | 39.30 | 2,383,110 | +0.20(+0.50%) |
Aug 06, 2015 | 39.07 | 39.25 | 38.93 | 39.10 | 3,410,417 | +0.18(+0.46%) |
Aug 05, 2015 | 39.41 | 39.61 | 38.87 | 38.92 | 4,448,362 | -0.25(-0.63%) |
Aug 04, 2015 | 39.60 | 39.62 | 39.00 | 39.17 | 4,757,179 | -0.38(-0.95%) |
Aug 03, 2015 | 39.23 | 39.55 | 39.04 | 39.55 | 3,747,300 | +0.56(+1.43%) |
Jul 31, 2015 | 39.36 | 39.41 | 38.88 | 38.99 | 4,407,447 | -0.37(-0.94%) |
Jul 30, 2015 | 38.87 | 39.39 | 38.77 | 39.36 | 3,503,968 | +0.27(+0.69%) |
Jul 29, 2015 | 38.55 | 39.23 | 38.54 | 39.09 | 5,003,322 | +0.67(+1.75%) |
Jul 28, 2015 | 38.16 | 39.31 | 37.82 | 38.41 | 8,478,152 | +0.98(+2.61%) |
Jul 27, 2015 | 37.76 | 37.86 | 37.13 | 37.44 | 6,568,822 | -0.66(-1.74%) |
Jul 24, 2015 | 38.01 | 38.28 | 37.91 | 38.10 | 3,351,532 | +0.12(+0.32%) |
Jul 23, 2015 | 38.12 | 38.20 | 37.82 | 37.98 | 4,204,367 | -0.07(-0.19%) |
Jul 22, 2015 | 38.31 | 38.41 | 37.90 | 38.05 | 5,618,081 | -0.25(-0.66%) |
Jul 21, 2015 | 38.18 | 38.72 | 38.09 | 38.31 | 5,736,846 | +0.34(+0.91%) |
Jul 20, 2015 | 38.53 | 38.54 | 37.94 | 37.96 | 4,692,837 | -0.44(-1.15%) |
Jul 17, 2015 | 38.57 | 38.68 | 38.08 | 38.41 | 4,832,203 | -0.36(-0.93%) |
Jul 16, 2015 | 38.43 | 38.88 | 38.37 | 38.77 | 6,011,203 | +0.49(+1.29%) |
Jul 15, 2015 | 37.46 | 38.82 | 37.22 | 38.28 | 10,016,350 | +0.80(+2.14%) |
Jul 14, 2015 | 36.90 | 37.55 | 36.74 | 37.47 | 4,855,619 | +0.49(+1.33%) |
Jul 13, 2015 | 36.23 | 37.55 | 36.09 | 36.98 | 8,451,085 | +1.08(+3.01%) |
Jul 10, 2015 | 35.91 | 36.01 | 35.76 | 35.90 | 2,439,256 | +0.52(+1.46%) |
Jul 09, 2015 | 35.77 | 35.95 | 35.32 | 35.38 | 3,669,415 | +0.10(+0.28%) |
Jul 08, 2015 | 35.81 | 35.92 | 35.24 | 35.28 | 4,143,872 | -0.90(-2.49%) |
Jul 07, 2015 | 36.02 | 36.23 | 35.43 | 36.18 | 4,194,353 | +0.04(+0.11%) |
Jul 06, 2015 | 35.73 | 36.19 | 35.64 | 36.14 | 4,279,672 | +0.04(+0.11%) |
Jul 02, 2015 | 36.32 | 36.10 | 36.10 | 36.10 | 9,055,467 | -0.13(-0.36%) |
Jul 01, 2015 | 34.95 | 36.27 | 34.87 | 36.23 | 11,981,932 | +2.15(+6.30%) |
Jun 30, 2015 | 34.19 | 34.34 | 33.83 | 34.09 | 3,538,719 | +0.25(+0.75%) |
Jun 29, 2015 | 34.03 | 34.11 | 33.81 | 33.83 | 5,494,738 | -0.66(-1.93%) |
Jun 26, 2015 | 34.44 | 34.50 | 34.27 | 34.50 | 2,772,553 | +0.20(+0.57%) |
Jun 25, 2015 | 34.70 | 34.81 | 34.29 | 34.30 | 2,760,724 | -0.36(-1.04%) |
Jun 24, 2015 | 34.87 | 34.97 | 34.65 | 34.66 | 2,524,097 | -0.23(-0.66%) |
Jun 23, 2015 | 35.10 | 35.14 | 34.80 | 34.89 | 3,249,966 | -0.11(-0.33%) |
Jun 22, 2015 | 34.76 | 36.18 | 34.67 | 35.00 | 4,081,240 | +0.55(+1.59%) |
Jun 19, 2015 | 34.60 | 34.72 | 34.43 | 34.45 | 2,957,773 | -0.30(-0.85%) |
Jun 18, 2015 | 34.44 | 34.81 | 34.31 | 34.75 | 2,443,335 | +0.42(+1.22%) |
Jun 17, 2015 | 34.57 | 34.63 | 34.23 | 34.33 | 2,688,511 | -0.13(-0.38%) |
Jun 16, 2015 | 34.23 | 34.54 | 34.17 | 34.46 | 2,005,197 | +0.23(+0.67%) |
Jun 15, 2015 | 34.22 | 34.43 | 34.03 | 34.23 | 2,127,337 | -0.37(-1.07%) |
Jun 12, 2015 | 34.57 | 34.72 | 34.45 | 34.60 | 1,581,211 | -0.11(-0.31%) |
Jun 11, 2015 | 34.48 | 34.79 | 34.40 | 34.71 | 2,567,191 | +0.25(+0.71%) |
Jun 10, 2015 | 33.81 | 34.50 | 33.81 | 34.46 | 3,269,889 | +0.84(+2.49%) |
Jun 09, 2015 | 33.55 | 33.77 | 33.51 | 33.63 | 1,857,683 | +0.01(+0.02%) |
Jun 08, 2015 | 33.95 | 34.16 | 33.61 | 33.62 | 2,965,529 | -0.44(-1.30%) |
Jun 05, 2015 | 34.11 | 34.32 | 33.97 | 34.06 | 3,464,676 | +0.27(+0.80%) |
Jun 04, 2015 | 33.95 | 34.11 | 33.76 | 33.79 | 3,234,598 | -0.36(-1.06%) |
Jun 03, 2015 | 33.84 | 34.45 | 33.76 | 34.15 | 8,036,126 | +0.51(+1.51%) |
Jun 02, 2015 | 33.63 | 33.99 | 33.58 | 33.64 | 4,036,488 | +0.02(+0.05%) |