Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.63 | 35.11 | 34.48 | 35.05 | 5,229,099 | +0.26(+0.76%) |
Aug 28, 2015 | 34.81 | 35.07 | 34.58 | 34.79 | 5,463,089 | -0.14(-0.40%) |
Aug 27, 2015 | 34.49 | 35.19 | 34.35 | 34.93 | 6,081,349 | +0.65(+1.91%) |
Aug 26, 2015 | 34.20 | 34.37 | 33.60 | 34.27 | 5,716,474 | +0.76(+2.28%) |
Aug 25, 2015 | 34.59 | 34.72 | 33.49 | 33.51 | 7,514,491 | -0.42(-1.24%) |
Aug 24, 2015 | 33.38 | 34.71 | 33.14 | 33.93 | 9,189,347 | -1.22(-3.48%) |
Aug 21, 2015 | 35.72 | 36.03 | 35.13 | 35.16 | 6,401,062 | -0.84(-2.34%) |
Aug 20, 2015 | 36.02 | 36.43 | 35.93 | 36.00 | 4,298,966 | -0.41(-1.11%) |
Aug 19, 2015 | 36.93 | 37.01 | 36.30 | 36.40 | 4,645,951 | -0.75(-2.01%) |
Aug 18, 2015 | 36.86 | 37.53 | 36.85 | 37.15 | 4,743,005 | +0.13(+0.36%) |
Aug 17, 2015 | 36.22 | 37.08 | 36.03 | 37.02 | 5,428,270 | +0.46(+1.26%) |
Aug 14, 2015 | 36.58 | 36.74 | 36.44 | 36.56 | 4,042,286 | -0.24(-0.65%) |
Aug 13, 2015 | 36.31 | 37.01 | 36.28 | 36.80 | 5,492,803 | +0.48(+1.32%) |
Aug 12, 2015 | 35.39 | 36.36 | 35.16 | 36.32 | 6,661,508 | +0.64(+1.78%) |
Aug 11, 2015 | 35.78 | 35.83 | 35.31 | 35.68 | 5,276,892 | -0.36(-0.99%) |
Aug 10, 2015 | 36.17 | 36.30 | 35.86 | 36.04 | 5,321,414 | +0.09(+0.24%) |
Aug 07, 2015 | 37.00 | 37.06 | 35.86 | 35.95 | 5,160,049 | -1.19(-3.19%) |
Aug 06, 2015 | 37.49 | 37.54 | 36.75 | 37.14 | 4,237,827 | -0.21(-0.56%) |
Aug 05, 2015 | 37.74 | 37.75 | 36.94 | 37.35 | 5,921,080 | -0.15(-0.39%) |
Aug 04, 2015 | 36.81 | 38.34 | 36.62 | 37.50 | 6,608,890 | +0.55(+1.49%) |
Aug 03, 2015 | 36.73 | 37.29 | 36.71 | 36.95 | 5,526,809 | +0.22(+0.59%) |
Jul 31, 2015 | 37.26 | 37.35 | 36.68 | 36.73 | 5,111,441 | -0.31(-0.84%) |
Jul 30, 2015 | 36.95 | 37.10 | 36.65 | 37.04 | 4,726,400 | -0.24(-0.64%) |
Jul 29, 2015 | 37.12 | 37.38 | 37.05 | 37.28 | 5,492,809 | -0.17(-0.46%) |
Jul 28, 2015 | 36.72 | 37.48 | 36.56 | 37.45 | 5,092,351 | +0.84(+2.31%) |
Jul 27, 2015 | 36.35 | 36.63 | 36.26 | 36.60 | 3,541,650 | +0.05(+0.15%) |
Jul 24, 2015 | 37.10 | 37.17 | 36.44 | 36.55 | 3,264,959 | -0.64(-1.73%) |
Jul 23, 2015 | 36.95 | 37.47 | 36.95 | 37.19 | 3,380,728 | +0.26(+0.71%) |
Jul 22, 2015 | 36.74 | 37.10 | 36.74 | 36.93 | 3,483,873 | +0.15(+0.40%) |
Jul 21, 2015 | 37.16 | 37.26 | 36.66 | 36.78 | 3,543,443 | -0.43(-1.14%) |
Jul 20, 2015 | 37.21 | 37.38 | 36.99 | 37.21 | 5,277,987 | +0.02(+0.04%) |
Jul 17, 2015 | 36.95 | 37.22 | 36.64 | 37.19 | 5,479,635 | +0.13(+0.36%) |
Jul 16, 2015 | 37.07 | 37.19 | 36.88 | 37.06 | 3,438,528 | +0.30(+0.82%) |
Jul 15, 2015 | 37.00 | 37.05 | 36.57 | 36.76 | 3,161,618 | -0.26(-0.69%) |
Jul 14, 2015 | 36.79 | 37.07 | 36.74 | 37.01 | 3,317,220 | +0.22(+0.61%) |
Jul 13, 2015 | 36.83 | 36.98 | 36.67 | 36.79 | 2,852,966 | +0.22(+0.61%) |
Jul 10, 2015 | 36.96 | 37.00 | 36.50 | 36.57 | 4,061,796 | +0.09(+0.25%) |
Jul 09, 2015 | 36.98 | 37.21 | 36.35 | 36.47 | 7,804,679 | -0.33(-0.88%) |
Jul 08, 2015 | 37.15 | 37.28 | 36.76 | 36.80 | 5,268,704 | -0.49(-1.31%) |
Jul 07, 2015 | 37.26 | 37.43 | 36.19 | 37.29 | 8,337,592 | +0.04(+0.10%) |
Jul 06, 2015 | 37.30 | 37.64 | 37.05 | 37.25 | 5,459,508 | -0.43(-1.15%) |
Jul 02, 2015 | 37.81 | 37.68 | 37.68 | 37.68 | 3,954,645 | +0.01(+0.02%) |
Jul 01, 2015 | 37.73 | 37.87 | 37.47 | 37.67 | 4,287,451 | +0.33(+0.87%) |
Jun 30, 2015 | 37.85 | 38.10 | 37.32 | 37.35 | 7,253,572 | -0.18(-0.47%) |
Jun 29, 2015 | 38.22 | 38.47 | 37.51 | 37.53 | 5,650,086 | -0.87(-2.26%) |
Jun 26, 2015 | 39.22 | 39.49 | 38.36 | 38.39 | 6,477,191 | -0.88(-2.23%) |
Jun 25, 2015 | 39.98 | 39.98 | 39.24 | 39.27 | 3,319,082 | -0.58(-1.46%) |
Jun 24, 2015 | 40.21 | 40.28 | 39.83 | 39.85 | 2,988,632 | -0.43(-1.06%) |
Jun 23, 2015 | 40.42 | 40.60 | 40.16 | 40.28 | 3,228,279 | +0.01(+0.02%) |
Jun 22, 2015 | 40.07 | 40.30 | 39.98 | 40.27 | 3,326,522 | +0.38(+0.95%) |
Jun 19, 2015 | 39.69 | 40.02 | 39.69 | 39.89 | 6,394,702 | +0.10(+0.25%) |
Jun 18, 2015 | 39.63 | 40.00 | 39.63 | 39.79 | 4,228,337 | +0.33(+0.84%) |
Jun 17, 2015 | 39.53 | 40.11 | 38.93 | 39.45 | 5,924,998 | -0.39(-0.99%) |
Jun 16, 2015 | 39.76 | 39.97 | 39.72 | 39.85 | 3,059,064 | +0.14(+0.35%) |
Jun 15, 2015 | 39.83 | 39.88 | 39.59 | 39.71 | 3,705,338 | -0.50(-1.23%) |
Jun 12, 2015 | 40.11 | 40.25 | 39.95 | 40.21 | 2,956,574 | -0.12(-0.29%) |
Jun 11, 2015 | 40.41 | 40.81 | 40.27 | 40.32 | 3,650,577 | -0.12(-0.29%) |
Jun 10, 2015 | 39.56 | 40.47 | 39.56 | 40.44 | 3,902,721 | +0.93(+2.35%) |
Jun 09, 2015 | 39.57 | 39.86 | 39.56 | 39.51 | 3,565,091 | +0.00(+0.00%) |
Jun 08, 2015 | 39.62 | 39.93 | 39.35 | 39.51 | 3,494,229 | +0.00(+0.00%) |
Jun 05, 2015 | 39.71 | 39.80 | 39.36 | 39.51 | 4,515,981 | -0.29(-0.74%) |
Jun 04, 2015 | 40.31 | 40.45 | 39.74 | 39.80 | 6,452,049 | -0.83(-2.04%) |
Jun 03, 2015 | 41.00 | 41.00 | 40.44 | 40.63 | 3,314,502 | -0.23(-0.57%) |
Jun 02, 2015 | 41.00 | 41.07 | 40.70 | 40.86 | 3,084,504 | -0.21(-0.51%) |