Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.46 | 34.18 | 33.22 | 33.86 | 3,042,760 | +0.30(+0.90%) |
Aug 28, 2015 | 33.81 | 33.97 | 33.22 | 33.56 | 3,130,424 | -0.26(-0.76%) |
Aug 27, 2015 | 33.45 | 34.03 | 32.71 | 33.81 | 4,470,359 | +0.86(+2.61%) |
Aug 26, 2015 | 32.89 | 33.15 | 31.59 | 32.95 | 8,913,879 | +0.82(+2.57%) |
Aug 25, 2015 | 35.31 | 35.31 | 31.99 | 32.13 | 11,554,167 | -2.73(-7.83%) |
Aug 24, 2015 | 34.74 | 35.95 | 33.42 | 34.86 | 5,867,515 | -1.73(-4.73%) |
Aug 21, 2015 | 36.96 | 37.07 | 36.24 | 36.59 | 2,585,689 | -0.73(-1.96%) |
Aug 20, 2015 | 37.80 | 38.09 | 37.28 | 37.32 | 1,900,804 | -0.85(-2.23%) |
Aug 19, 2015 | 38.21 | 38.64 | 37.87 | 38.17 | 3,259,708 | -0.18(-0.48%) |
Aug 18, 2015 | 37.70 | 38.55 | 37.55 | 38.36 | 4,097,825 | +1.04(+2.77%) |
Aug 17, 2015 | 36.37 | 37.39 | 36.25 | 37.32 | 2,401,443 | +0.83(+2.28%) |
Aug 14, 2015 | 36.62 | 36.64 | 35.98 | 36.49 | 1,530,313 | -0.18(-0.50%) |
Aug 13, 2015 | 35.95 | 36.98 | 35.81 | 36.67 | 2,560,070 | +0.75(+2.09%) |
Aug 12, 2015 | 35.74 | 35.97 | 35.10 | 35.92 | 2,481,252 | +0.38(+1.06%) |
Aug 11, 2015 | 35.17 | 35.63 | 34.91 | 35.54 | 2,156,809 | +0.30(+0.86%) |
Aug 10, 2015 | 34.72 | 35.45 | 34.72 | 35.24 | 1,989,852 | +0.79(+2.29%) |
Aug 07, 2015 | 34.25 | 34.46 | 34.07 | 34.45 | 2,110,568 | +0.20(+0.59%) |
Aug 06, 2015 | 34.37 | 34.53 | 33.82 | 34.25 | 2,305,117 | -0.02(-0.05%) |
Aug 05, 2015 | 35.11 | 35.24 | 34.16 | 34.27 | 2,145,670 | -0.65(-1.86%) |
Aug 04, 2015 | 35.22 | 35.26 | 34.74 | 34.92 | 1,263,470 | -0.32(-0.91%) |
Aug 03, 2015 | 35.62 | 35.70 | 35.03 | 35.24 | 2,263,807 | -0.40(-1.13%) |
Jul 31, 2015 | 35.83 | 36.10 | 35.34 | 35.65 | 2,047,259 | +0.03(+0.08%) |
Jul 30, 2015 | 35.32 | 35.67 | 35.03 | 35.62 | 1,377,477 | +0.19(+0.54%) |
Jul 29, 2015 | 35.16 | 35.61 | 34.71 | 35.43 | 1,674,720 | +0.27(+0.78%) |
Jul 28, 2015 | 34.91 | 35.61 | 34.38 | 35.15 | 2,259,238 | +0.49(+1.40%) |
Jul 27, 2015 | 34.38 | 35.01 | 34.38 | 34.67 | 2,374,892 | +0.07(+0.21%) |
Jul 24, 2015 | 35.24 | 35.25 | 34.29 | 34.59 | 2,540,405 | -0.60(-1.72%) |
Jul 23, 2015 | 35.60 | 35.69 | 34.94 | 35.20 | 1,644,340 | -0.31(-0.88%) |
Jul 22, 2015 | 34.58 | 35.82 | 34.54 | 35.51 | 2,557,756 | +0.88(+2.54%) |
Jul 21, 2015 | 34.72 | 35.01 | 34.52 | 34.63 | 1,122,271 | -0.05(-0.16%) |
Jul 20, 2015 | 35.05 | 35.23 | 34.50 | 34.68 | 1,290,069 | -0.40(-1.15%) |
Jul 17, 2015 | 35.21 | 35.35 | 34.86 | 35.09 | 1,222,324 | -0.09(-0.26%) |
Jul 16, 2015 | 35.60 | 35.60 | 34.99 | 35.18 | 2,452,062 | -0.34(-0.95%) |
Jul 15, 2015 | 36.09 | 36.09 | 35.35 | 35.52 | 1,955,630 | -0.57(-1.57%) |
Jul 14, 2015 | 35.94 | 36.26 | 35.71 | 36.09 | 1,223,997 | +0.14(+0.38%) |
Jul 13, 2015 | 35.76 | 35.95 | 35.56 | 35.95 | 1,323,274 | +0.35(+0.98%) |
Jul 10, 2015 | 35.49 | 35.72 | 35.31 | 35.60 | 1,163,922 | +0.35(+0.99%) |
Jul 09, 2015 | 35.45 | 35.63 | 35.23 | 35.25 | 1,381,659 | +0.21(+0.60%) |
Jul 08, 2015 | 35.56 | 35.79 | 34.91 | 35.04 | 2,256,849 | -0.74(-2.07%) |
Jul 07, 2015 | 35.08 | 35.83 | 34.88 | 35.78 | 2,591,697 | +0.66(+1.88%) |
Jul 06, 2015 | 34.92 | 35.84 | 34.78 | 35.12 | 2,601,289 | -0.08(-0.23%) |
Jul 02, 2015 | 35.41 | 35.21 | 35.21 | 35.21 | 2,762,733 | -0.05(-0.16%) |
Jul 01, 2015 | 35.18 | 35.27 | 34.56 | 35.26 | 2,338,559 | +0.28(+0.81%) |
Jun 30, 2015 | 34.81 | 35.13 | 34.55 | 34.98 | 3,569,550 | +0.48(+1.38%) |
Jun 29, 2015 | 34.78 | 35.24 | 34.39 | 34.50 | 2,068,558 | -0.66(-1.88%) |
Jun 26, 2015 | 35.20 | 35.37 | 34.67 | 35.16 | 3,336,672 | +0.07(+0.21%) |
Jun 25, 2015 | 35.14 | 35.30 | 34.96 | 35.09 | 1,626,232 | +0.08(+0.24%) |
Jun 24, 2015 | 35.44 | 35.60 | 34.94 | 35.00 | 2,245,802 | +0.28(+0.82%) |
Jun 23, 2015 | 34.76 | 35.11 | 34.55 | 34.72 | 3,111,444 | +0.04(+0.11%) |
Jun 22, 2015 | 34.68 | 34.87 | 34.50 | 34.68 | 1,855,183 | +0.15(+0.42%) |
Jun 19, 2015 | 34.16 | 34.92 | 34.11 | 34.54 | 2,560,128 | +0.54(+1.59%) |
Jun 18, 2015 | 33.90 | 34.28 | 33.83 | 34.00 | 1,511,680 | +0.17(+0.51%) |
Jun 17, 2015 | 33.82 | 33.97 | 33.36 | 33.82 | 1,646,853 | -0.01(-0.03%) |
Jun 16, 2015 | 34.10 | 34.10 | 33.71 | 33.83 | 1,849,558 | -0.23(-0.67%) |
Jun 15, 2015 | 34.13 | 34.69 | 33.96 | 34.06 | 2,651,578 | -0.09(-0.27%) |
Jun 12, 2015 | 34.16 | 34.29 | 33.99 | 34.15 | 1,982,293 | -0.04(-0.11%) |
Jun 11, 2015 | 34.16 | 34.65 | 34.02 | 34.19 | 3,062,744 | +0.48(+1.41%) |
Jun 10, 2015 | 33.38 | 33.87 | 33.21 | 33.71 | 1,821,938 | +0.55(+1.66%) |
Jun 09, 2015 | 33.03 | 33.25 | 32.79 | 33.16 | 1,853,475 | +0.06(+0.19%) |
Jun 08, 2015 | 33.35 | 33.54 | 32.98 | 33.10 | 1,610,167 | -0.31(-0.93%) |
Jun 05, 2015 | 33.13 | 33.44 | 32.96 | 33.41 | 1,969,954 | +0.16(+0.47%) |
Jun 04, 2015 | 33.42 | 33.68 | 33.15 | 33.26 | 1,632,301 | -0.38(-1.12%) |
Jun 03, 2015 | 33.26 | 33.81 | 32.98 | 33.63 | 2,653,215 | +0.37(+1.10%) |
Jun 02, 2015 | 33.32 | 33.52 | 33.12 | 33.26 | 1,780,260 | -0.21(-0.63%) |