Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.40 | 33.79 | 31.38 | 33.22 | 1,180,299 | +0.30(+0.92%) |
Aug 28, 2015 | 32.15 | 33.31 | 31.65 | 32.92 | 1,549,843 | +0.38(+1.18%) |
Aug 27, 2015 | 31.41 | 32.96 | 31.28 | 32.54 | 1,936,726 | +1.90(+6.20%) |
Aug 26, 2015 | 30.46 | 30.76 | 29.52 | 30.64 | 2,027,667 | +0.93(+3.13%) |
Aug 25, 2015 | 32.03 | 32.27 | 29.67 | 29.71 | 1,092,515 | -1.29(-4.15%) |
Aug 24, 2015 | 31.36 | 32.99 | 28.85 | 31.00 | 1,609,144 | -1.20(-3.72%) |
Aug 21, 2015 | 33.24 | 33.30 | 32.11 | 32.20 | 2,133,989 | -1.10(-3.30%) |
Aug 20, 2015 | 34.38 | 34.45 | 33.25 | 33.30 | 1,122,546 | -1.21(-3.52%) |
Aug 19, 2015 | 34.77 | 35.07 | 33.34 | 34.51 | 2,363,518 | -1.26(-3.53%) |
Aug 18, 2015 | 36.31 | 36.33 | 35.59 | 35.77 | 617,561 | -0.54(-1.48%) |
Aug 17, 2015 | 36.19 | 36.60 | 35.87 | 36.31 | 786,300 | -0.02(-0.07%) |
Aug 14, 2015 | 36.08 | 36.53 | 35.79 | 36.34 | 756,277 | +0.31(+0.86%) |
Aug 13, 2015 | 36.40 | 36.40 | 35.52 | 36.03 | 1,060,814 | -0.51(-1.38%) |
Aug 12, 2015 | 36.92 | 37.36 | 36.32 | 36.53 | 1,249,077 | -0.64(-1.73%) |
Aug 11, 2015 | 37.49 | 37.84 | 36.13 | 37.18 | 1,269,503 | -1.11(-2.90%) |
Aug 10, 2015 | 37.29 | 38.43 | 36.64 | 38.28 | 717,750 | +1.33(+3.60%) |
Aug 07, 2015 | 37.72 | 38.39 | 36.84 | 36.96 | 1,549,807 | -0.82(-2.18%) |
Aug 06, 2015 | 36.77 | 37.98 | 36.36 | 37.78 | 2,041,177 | +0.99(+2.68%) |
Aug 05, 2015 | 36.86 | 37.71 | 36.57 | 36.79 | 1,179,429 | +0.30(+0.83%) |
Aug 04, 2015 | 35.86 | 36.59 | 35.41 | 36.49 | 1,279,803 | +0.72(+2.01%) |
Aug 03, 2015 | 36.62 | 37.18 | 35.41 | 35.77 | 1,084,750 | -0.98(-2.66%) |
Jul 31, 2015 | 37.98 | 38.40 | 36.66 | 36.75 | 1,497,529 | -0.81(-2.15%) |
Jul 30, 2015 | 37.65 | 38.63 | 36.55 | 37.56 | 2,255,920 | -0.36(-0.95%) |
Jul 29, 2015 | 36.83 | 38.49 | 36.54 | 37.92 | 1,561,230 | +0.76(+2.04%) |
Jul 28, 2015 | 36.63 | 37.27 | 35.88 | 37.16 | 1,189,602 | +1.07(+2.96%) |
Jul 27, 2015 | 36.40 | 36.79 | 36.08 | 36.09 | 1,371,787 | -0.47(-1.29%) |
Jul 24, 2015 | 38.61 | 38.73 | 36.35 | 36.57 | 2,219,485 | -2.05(-5.30%) |
Jul 23, 2015 | 39.23 | 39.30 | 38.53 | 38.61 | 963,602 | -0.40(-1.02%) |
Jul 22, 2015 | 38.70 | 39.03 | 38.19 | 39.01 | 909,060 | +0.03(+0.08%) |
Jul 21, 2015 | 38.81 | 39.87 | 38.81 | 38.98 | 553,301 | +0.11(+0.27%) |
Jul 20, 2015 | 39.44 | 39.44 | 38.24 | 38.87 | 708,339 | -0.53(-1.34%) |
Jul 17, 2015 | 40.25 | 40.29 | 39.29 | 39.40 | 879,499 | -0.76(-1.89%) |
Jul 16, 2015 | 40.11 | 40.53 | 39.85 | 40.16 | 843,684 | +0.07(+0.16%) |
Jul 15, 2015 | 41.08 | 41.32 | 39.81 | 40.09 | 1,994,696 | -1.26(-3.05%) |
Jul 14, 2015 | 40.65 | 41.54 | 40.24 | 41.36 | 844,386 | +0.69(+1.70%) |
Jul 13, 2015 | 40.09 | 41.00 | 39.87 | 40.66 | 1,148,770 | +0.32(+0.79%) |
Jul 10, 2015 | 41.24 | 41.66 | 40.26 | 40.35 | 980,291 | -0.51(-1.26%) |
Jul 09, 2015 | 41.29 | 41.97 | 40.85 | 40.86 | 837,618 | +0.11(+0.26%) |
Jul 08, 2015 | 41.70 | 41.87 | 40.72 | 40.75 | 1,375,324 | -1.27(-3.03%) |
Jul 07, 2015 | 42.00 | 42.17 | 40.27 | 42.03 | 2,439,245 | -0.17(-0.41%) |
Jul 06, 2015 | 43.50 | 43.65 | 42.02 | 42.20 | 1,071,861 | -2.10(-4.75%) |
Jul 02, 2015 | 44.59 | 44.30 | 44.30 | 44.30 | 493,195 | -0.06(-0.13%) |
Jul 01, 2015 | 45.53 | 46.32 | 44.35 | 44.36 | 1,046,094 | -1.01(-2.23%) |
Jun 30, 2015 | 45.62 | 45.73 | 44.99 | 45.37 | 814,397 | +0.11(+0.25%) |
Jun 29, 2015 | 45.58 | 46.00 | 44.99 | 45.25 | 1,094,971 | -1.12(-2.43%) |
Jun 26, 2015 | 46.51 | 47.05 | 46.17 | 46.38 | 584,509 | -0.17(-0.37%) |
Jun 25, 2015 | 45.87 | 46.65 | 45.61 | 46.55 | 648,930 | +0.84(+1.84%) |
Jun 24, 2015 | 45.69 | 45.97 | 45.42 | 45.71 | 487,336 | -0.12(-0.27%) |
Jun 23, 2015 | 45.64 | 46.05 | 45.44 | 45.83 | 523,222 | +0.17(+0.37%) |
Jun 22, 2015 | 44.83 | 45.74 | 44.79 | 45.66 | 704,203 | +0.73(+1.63%) |
Jun 19, 2015 | 45.02 | 45.15 | 44.54 | 44.93 | 519,433 | -0.14(-0.31%) |
Jun 18, 2015 | 44.06 | 45.19 | 43.80 | 45.07 | 1,003,330 | +1.30(+2.96%) |
Jun 17, 2015 | 44.08 | 44.57 | 43.53 | 43.77 | 541,827 | +0.07(+0.17%) |
Jun 16, 2015 | 43.49 | 43.96 | 43.16 | 43.70 | 453,134 | +0.03(+0.07%) |
Jun 15, 2015 | 44.05 | 44.34 | 43.57 | 43.66 | 539,408 | -1.02(-2.28%) |
Jun 12, 2015 | 44.27 | 44.86 | 44.19 | 44.68 | 382,416 | +0.06(+0.14%) |
Jun 11, 2015 | 44.81 | 44.88 | 43.91 | 44.62 | 513,328 | -0.26(-0.58%) |
Jun 10, 2015 | 44.95 | 45.50 | 44.52 | 44.88 | 626,096 | +0.49(+1.10%) |
Jun 09, 2015 | 43.69 | 44.74 | 43.69 | 44.40 | 1,090,217 | +0.96(+2.20%) |
Jun 08, 2015 | 44.12 | 44.12 | 43.22 | 43.44 | 736,930 | -0.77(-1.74%) |
Jun 05, 2015 | 44.03 | 44.74 | 43.49 | 44.21 | 560,227 | -0.01(-0.02%) |
Jun 04, 2015 | 45.40 | 45.40 | 44.04 | 44.22 | 658,189 | -1.45(-3.18%) |
Jun 03, 2015 | 45.68 | 46.36 | 45.43 | 45.67 | 441,252 | -0.07(-0.16%) |
Jun 02, 2015 | 44.57 | 46.23 | 44.57 | 45.74 | 846,348 | +1.29(+2.90%) |