Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.66 | 34.87 | 34.50 | 34.56 | 2,855,464 | -0.22(-0.65%) |
Aug 28, 2015 | 34.78 | 35.11 | 34.59 | 34.78 | 3,389,024 | -0.23(-0.66%) |
Aug 27, 2015 | 34.85 | 35.21 | 34.43 | 35.01 | 3,414,492 | +0.49(+1.41%) |
Aug 26, 2015 | 34.03 | 34.56 | 33.42 | 34.53 | 4,450,622 | +1.32(+3.96%) |
Aug 25, 2015 | 34.78 | 34.78 | 33.21 | 33.21 | 6,693,034 | -0.83(-2.43%) |
Aug 24, 2015 | 33.35 | 34.71 | 32.18 | 34.04 | 6,658,047 | -1.32(-3.72%) |
Aug 21, 2015 | 36.37 | 36.54 | 35.35 | 35.35 | 3,708,978 | -1.25(-3.40%) |
Aug 20, 2015 | 36.92 | 37.12 | 36.58 | 36.60 | 1,997,526 | -0.55(-1.48%) |
Aug 19, 2015 | 37.26 | 37.49 | 36.89 | 37.15 | 1,964,677 | -0.34(-0.91%) |
Aug 18, 2015 | 37.32 | 37.63 | 37.31 | 37.49 | 1,394,900 | +0.06(+0.17%) |
Aug 17, 2015 | 37.24 | 37.46 | 36.94 | 37.43 | 2,079,768 | +0.05(+0.15%) |
Aug 14, 2015 | 37.35 | 37.44 | 37.14 | 37.37 | 1,628,182 | +0.13(+0.35%) |
Aug 13, 2015 | 36.97 | 37.40 | 36.85 | 37.24 | 2,336,605 | +0.25(+0.67%) |
Aug 12, 2015 | 36.60 | 37.12 | 36.52 | 36.99 | 2,495,360 | -0.05(-0.15%) |
Aug 11, 2015 | 37.01 | 37.36 | 36.80 | 37.05 | 2,773,362 | -0.17(-0.46%) |
Aug 10, 2015 | 37.04 | 37.42 | 37.04 | 37.22 | 1,794,794 | +0.37(+1.01%) |
Aug 07, 2015 | 36.60 | 36.89 | 36.54 | 36.85 | 2,293,260 | +0.05(+0.13%) |
Aug 06, 2015 | 37.53 | 37.53 | 36.65 | 36.80 | 2,829,331 | -0.55(-1.47%) |
Aug 05, 2015 | 37.14 | 37.65 | 37.02 | 37.35 | 3,479,342 | +0.45(+1.22%) |
Aug 04, 2015 | 36.86 | 37.45 | 35.83 | 36.90 | 5,012,392 | +0.13(+0.36%) |
Aug 03, 2015 | 35.72 | 36.90 | 35.55 | 36.77 | 5,193,815 | +0.87(+2.41%) |
Jul 31, 2015 | 35.94 | 35.99 | 35.69 | 35.90 | 2,535,145 | +0.13(+0.37%) |
Jul 30, 2015 | 35.77 | 36.03 | 35.37 | 35.77 | 3,429,993 | -0.05(-0.13%) |
Jul 29, 2015 | 35.69 | 35.94 | 35.49 | 35.82 | 2,974,783 | +0.08(+0.21%) |
Jul 28, 2015 | 35.64 | 35.76 | 35.40 | 35.74 | 1,877,113 | +0.25(+0.71%) |
Jul 27, 2015 | 35.27 | 35.64 | 34.77 | 35.49 | 2,854,409 | +0.13(+0.37%) |
Jul 24, 2015 | 35.68 | 35.90 | 35.30 | 35.36 | 2,929,810 | -0.41(-1.16%) |
Jul 23, 2015 | 36.22 | 36.23 | 35.73 | 35.77 | 2,134,181 | -0.48(-1.31%) |
Jul 22, 2015 | 36.22 | 36.45 | 36.18 | 36.25 | 1,609,912 | +0.00(+0.00%) |
Jul 21, 2015 | 36.25 | 36.33 | 36.07 | 36.25 | 2,187,022 | -0.02(-0.06%) |
Jul 20, 2015 | 36.51 | 36.52 | 36.15 | 36.27 | 2,742,762 | -0.11(-0.32%) |
Jul 17, 2015 | 36.67 | 36.67 | 36.22 | 36.38 | 3,202,914 | -0.35(-0.96%) |
Jul 16, 2015 | 36.56 | 36.77 | 36.31 | 36.74 | 3,649,177 | +0.11(+0.31%) |
Jul 15, 2015 | 36.98 | 37.09 | 36.56 | 36.62 | 3,240,173 | -0.31(-0.85%) |
Jul 14, 2015 | 37.09 | 37.11 | 36.82 | 36.94 | 1,658,196 | -0.17(-0.45%) |
Jul 13, 2015 | 36.78 | 37.14 | 36.78 | 37.11 | 2,026,470 | +0.47(+1.28%) |
Jul 10, 2015 | 36.77 | 36.89 | 36.47 | 36.64 | 1,788,947 | +0.27(+0.74%) |
Jul 09, 2015 | 36.67 | 36.91 | 36.29 | 36.37 | 2,507,954 | +0.08(+0.23%) |
Jul 08, 2015 | 36.55 | 36.74 | 36.26 | 36.29 | 2,711,794 | -0.53(-1.44%) |
Jul 07, 2015 | 37.00 | 37.15 | 36.25 | 36.81 | 3,829,908 | -0.12(-0.33%) |
Jul 06, 2015 | 36.42 | 37.00 | 36.34 | 36.94 | 4,027,562 | +0.40(+1.10%) |
Jul 02, 2015 | 36.65 | 36.53 | 36.53 | 36.53 | 3,916,890 | +0.26(+0.71%) |
Jul 01, 2015 | 35.27 | 36.68 | 34.03 | 36.28 | 5,544,750 | +0.33(+0.92%) |
Jun 30, 2015 | 36.12 | 36.40 | 35.67 | 35.95 | 3,929,679 | +0.07(+0.18%) |
Jun 29, 2015 | 36.46 | 36.52 | 35.85 | 35.88 | 2,753,369 | -0.92(-2.49%) |
Jun 26, 2015 | 37.07 | 37.20 | 36.65 | 36.80 | 2,184,675 | -0.18(-0.50%) |
Jun 25, 2015 | 36.95 | 37.12 | 36.83 | 36.98 | 2,275,471 | +0.07(+0.18%) |
Jun 24, 2015 | 37.30 | 37.38 | 36.87 | 36.92 | 1,756,160 | -0.50(-1.34%) |
Jun 23, 2015 | 37.44 | 37.47 | 37.27 | 37.42 | 1,618,084 | +0.01(+0.02%) |
Jun 22, 2015 | 37.08 | 37.62 | 37.04 | 37.41 | 2,366,618 | +0.53(+1.43%) |
Jun 19, 2015 | 37.00 | 37.07 | 36.81 | 36.88 | 3,189,852 | -0.11(-0.29%) |
Jun 18, 2015 | 36.72 | 37.12 | 36.72 | 36.99 | 2,351,829 | +0.34(+0.93%) |
Jun 17, 2015 | 36.73 | 36.83 | 36.51 | 36.65 | 1,300,225 | +0.07(+0.18%) |
Jun 16, 2015 | 36.25 | 36.72 | 36.15 | 36.58 | 1,385,273 | +0.17(+0.46%) |
Jun 15, 2015 | 36.61 | 36.65 | 36.18 | 36.42 | 2,218,395 | -0.39(-1.05%) |
Jun 12, 2015 | 36.76 | 37.00 | 36.72 | 36.80 | 2,069,831 | -0.20(-0.53%) |
Jun 11, 2015 | 36.88 | 37.14 | 36.65 | 37.00 | 3,017,378 | +0.12(+0.31%) |
Jun 10, 2015 | 36.71 | 37.08 | 36.65 | 36.88 | 2,369,278 | +0.31(+0.86%) |
Jun 09, 2015 | 36.87 | 36.88 | 36.55 | 36.57 | 2,563,153 | -0.28(-0.76%) |
Jun 08, 2015 | 37.04 | 37.19 | 36.82 | 36.85 | 1,574,132 | -0.29(-0.77%) |
Jun 05, 2015 | 36.94 | 37.27 | 36.84 | 37.14 | 3,202,276 | +0.18(+0.50%) |
Jun 04, 2015 | 37.56 | 37.68 | 36.95 | 36.95 | 2,803,302 | -0.62(-1.65%) |
Jun 03, 2015 | 37.72 | 37.73 | 37.46 | 37.57 | 3,719,892 | -0.12(-0.33%) |
Jun 02, 2015 | 37.73 | 37.93 | 37.42 | 37.70 | 4,450,702 | -0.19(-0.51%) |