Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.15 | 36.19 | 35.46 | 35.69 | 4,511,337 | -0.41(-1.14%) |
Aug 28, 2015 | 36.09 | 36.50 | 35.58 | 36.10 | 2,348,964 | +0.01(+0.02%) |
Aug 27, 2015 | 36.06 | 36.12 | 35.54 | 36.09 | 2,531,072 | +0.35(+0.98%) |
Aug 26, 2015 | 35.61 | 35.82 | 34.95 | 35.74 | 3,441,197 | +0.48(+1.36%) |
Aug 25, 2015 | 37.03 | 37.16 | 35.22 | 35.26 | 4,359,276 | -1.27(-3.47%) |
Aug 24, 2015 | 38.09 | 38.11 | 36.36 | 36.53 | 4,997,662 | -1.89(-4.93%) |
Aug 21, 2015 | 38.34 | 38.83 | 38.25 | 38.42 | 4,272,134 | -0.13(-0.33%) |
Aug 20, 2015 | 38.35 | 38.94 | 38.23 | 38.55 | 2,812,341 | -0.04(-0.12%) |
Aug 19, 2015 | 38.26 | 38.76 | 38.03 | 38.59 | 2,126,297 | +0.19(+0.51%) |
Aug 18, 2015 | 38.38 | 38.60 | 38.15 | 38.40 | 2,299,570 | -0.01(-0.04%) |
Aug 17, 2015 | 38.40 | 38.76 | 38.22 | 38.41 | 2,770,126 | -0.04(-0.10%) |
Aug 14, 2015 | 38.06 | 38.46 | 37.83 | 38.45 | 2,439,943 | +0.28(+0.75%) |
Aug 13, 2015 | 37.96 | 38.23 | 37.65 | 38.17 | 2,564,891 | +0.00(+0.00%) |
Aug 12, 2015 | 37.59 | 38.43 | 37.42 | 38.17 | 3,551,130 | +0.53(+1.40%) |
Aug 11, 2015 | 37.06 | 38.13 | 37.04 | 37.64 | 5,374,933 | +0.56(+1.51%) |
Aug 10, 2015 | 37.27 | 37.42 | 36.93 | 37.08 | 2,814,482 | -0.22(-0.60%) |
Aug 07, 2015 | 36.61 | 37.37 | 36.44 | 37.30 | 3,353,668 | +0.59(+1.60%) |
Aug 06, 2015 | 36.28 | 36.75 | 35.97 | 36.72 | 2,495,945 | +0.43(+1.19%) |
Aug 05, 2015 | 36.42 | 36.57 | 36.11 | 36.28 | 2,047,134 | +0.02(+0.06%) |
Aug 04, 2015 | 36.71 | 36.84 | 36.19 | 36.26 | 2,474,092 | -0.54(-1.48%) |
Aug 03, 2015 | 36.56 | 36.95 | 36.46 | 36.81 | 2,508,464 | +0.28(+0.76%) |
Jul 31, 2015 | 36.62 | 36.88 | 36.47 | 36.53 | 2,861,450 | +0.17(+0.47%) |
Jul 30, 2015 | 35.96 | 36.76 | 35.64 | 36.36 | 2,793,021 | +0.45(+1.27%) |
Jul 29, 2015 | 34.29 | 36.02 | 34.29 | 35.90 | 3,588,306 | +0.07(+0.21%) |
Jul 28, 2015 | 35.76 | 35.90 | 35.51 | 35.83 | 2,981,169 | +0.28(+0.80%) |
Jul 27, 2015 | 35.14 | 35.75 | 35.10 | 35.55 | 2,403,517 | +0.42(+1.19%) |
Jul 24, 2015 | 35.13 | 35.31 | 35.01 | 35.13 | 1,820,011 | +0.01(+0.04%) |
Jul 23, 2015 | 35.64 | 35.68 | 34.91 | 35.11 | 2,537,087 | -0.69(-1.94%) |
Jul 22, 2015 | 35.43 | 35.93 | 35.39 | 35.81 | 3,652,350 | +0.38(+1.07%) |
Jul 21, 2015 | 35.44 | 35.57 | 35.17 | 35.43 | 2,558,575 | -0.06(-0.17%) |
Jul 20, 2015 | 35.67 | 35.81 | 35.31 | 35.49 | 1,756,776 | -0.19(-0.54%) |
Jul 17, 2015 | 35.93 | 36.08 | 35.62 | 35.68 | 2,250,091 | -0.42(-1.16%) |
Jul 16, 2015 | 35.74 | 36.27 | 35.71 | 36.10 | 3,571,783 | +0.77(+2.17%) |
Jul 15, 2015 | 35.28 | 35.40 | 35.06 | 35.33 | 2,347,100 | +0.13(+0.36%) |
Jul 14, 2015 | 35.25 | 35.49 | 34.99 | 35.20 | 3,422,188 | +0.01(+0.02%) |
Jul 13, 2015 | 35.31 | 35.61 | 34.94 | 35.20 | 2,679,905 | -0.04(-0.11%) |
Jul 10, 2015 | 34.94 | 35.43 | 34.74 | 35.23 | 2,634,254 | +0.34(+0.96%) |
Jul 09, 2015 | 35.46 | 35.72 | 34.73 | 34.90 | 3,033,445 | -0.45(-1.29%) |
Jul 08, 2015 | 35.55 | 35.77 | 35.30 | 35.35 | 2,575,542 | -0.34(-0.94%) |
Jul 07, 2015 | 34.86 | 35.84 | 34.86 | 35.69 | 3,798,457 | +0.84(+2.42%) |
Jul 06, 2015 | 34.68 | 34.94 | 34.43 | 34.84 | 3,760,870 | +0.07(+0.19%) |
Jul 02, 2015 | 34.55 | 34.78 | 34.78 | 34.78 | 4,314,262 | +0.54(+1.57%) |
Jul 01, 2015 | 33.64 | 34.36 | 33.53 | 34.24 | 6,075,776 | +0.72(+2.13%) |