Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.92 | 35.40 | 34.76 | 35.34 | 5,186,703 | +0.27(+0.76%) |
Aug 28, 2015 | 35.10 | 35.36 | 34.86 | 35.07 | 5,418,796 | -0.14(-0.40%) |
Aug 27, 2015 | 34.78 | 35.48 | 34.63 | 35.22 | 6,032,043 | +0.66(+1.91%) |
Aug 26, 2015 | 34.48 | 34.65 | 33.87 | 34.56 | 5,670,127 | +0.77(+2.28%) |
Aug 25, 2015 | 34.87 | 35.00 | 33.76 | 33.79 | 7,453,566 | -0.42(-1.24%) |
Aug 24, 2015 | 33.65 | 34.99 | 33.41 | 34.21 | 9,114,843 | -1.23(-3.48%) |
Aug 21, 2015 | 36.01 | 36.32 | 35.42 | 35.44 | 6,349,165 | -0.85(-2.34%) |
Aug 20, 2015 | 36.31 | 36.72 | 36.22 | 36.29 | 4,264,112 | -0.41(-1.11%) |
Aug 19, 2015 | 37.23 | 37.31 | 36.60 | 36.70 | 4,608,284 | -0.75(-2.01%) |
Aug 18, 2015 | 37.16 | 37.83 | 37.15 | 37.45 | 4,704,551 | +0.13(+0.36%) |
Aug 17, 2015 | 36.51 | 37.38 | 36.32 | 37.32 | 5,384,260 | +0.46(+1.26%) |
Aug 14, 2015 | 36.88 | 37.04 | 36.74 | 36.86 | 4,009,513 | -0.24(-0.65%) |
Aug 13, 2015 | 36.61 | 37.31 | 36.58 | 37.10 | 5,448,269 | +0.48(+1.32%) |
Aug 12, 2015 | 35.68 | 36.65 | 35.44 | 36.61 | 6,607,499 | +0.64(+1.78%) |
Aug 11, 2015 | 36.08 | 36.12 | 35.60 | 35.97 | 5,234,109 | -0.36(-0.99%) |
Aug 10, 2015 | 36.47 | 36.60 | 36.15 | 36.33 | 5,278,270 | +0.09(+0.24%) |
Aug 07, 2015 | 37.30 | 37.36 | 36.15 | 36.25 | 5,118,213 | -1.19(-3.19%) |
Aug 06, 2015 | 37.79 | 37.85 | 37.05 | 37.44 | 4,203,469 | -0.21(-0.56%) |
Aug 05, 2015 | 38.04 | 38.06 | 37.24 | 37.65 | 5,873,074 | -0.15(-0.39%) |
Aug 04, 2015 | 37.11 | 38.65 | 36.92 | 37.80 | 6,555,307 | +0.55(+1.49%) |
Aug 03, 2015 | 37.03 | 37.60 | 37.01 | 37.25 | 5,482,000 | +0.22(+0.59%) |
Jul 31, 2015 | 37.57 | 37.65 | 36.98 | 37.03 | 5,069,999 | -0.31(-0.84%) |
Jul 30, 2015 | 37.26 | 37.40 | 36.95 | 37.34 | 4,688,080 | -0.24(-0.64%) |
Jul 29, 2015 | 37.43 | 37.69 | 37.35 | 37.58 | 5,448,276 | -0.17(-0.46%) |
Jul 28, 2015 | 37.02 | 37.78 | 36.86 | 37.75 | 5,051,064 | +0.85(+2.31%) |
Jul 27, 2015 | 36.65 | 36.93 | 36.55 | 36.90 | 3,512,935 | +0.05(+0.15%) |
Jul 24, 2015 | 37.40 | 37.47 | 36.74 | 36.85 | 3,238,488 | -0.65(-1.73%) |
Jul 23, 2015 | 37.25 | 37.78 | 37.25 | 37.50 | 3,353,318 | +0.27(+0.71%) |
Jul 22, 2015 | 37.04 | 37.41 | 37.04 | 37.23 | 3,455,627 | +0.15(+0.40%) |
Jul 21, 2015 | 37.47 | 37.57 | 36.96 | 37.08 | 3,514,714 | -0.43(-1.14%) |
Jul 20, 2015 | 37.51 | 37.68 | 37.29 | 37.51 | 5,235,195 | +0.02(+0.04%) |
Jul 17, 2015 | 37.25 | 37.52 | 36.94 | 37.50 | 5,435,208 | +0.13(+0.36%) |
Jul 16, 2015 | 37.37 | 37.49 | 37.18 | 37.36 | 3,410,650 | +0.30(+0.82%) |
Jul 15, 2015 | 37.30 | 37.36 | 36.87 | 37.06 | 3,135,984 | -0.26(-0.69%) |
Jul 14, 2015 | 37.09 | 37.37 | 37.04 | 37.32 | 3,290,325 | +0.23(+0.61%) |
Jul 13, 2015 | 37.13 | 37.28 | 36.97 | 37.09 | 2,829,835 | +0.23(+0.61%) |
Jul 10, 2015 | 37.26 | 37.30 | 36.80 | 36.86 | 4,028,864 | +0.09(+0.25%) |
Jul 09, 2015 | 37.29 | 37.51 | 36.65 | 36.77 | 7,741,401 | -0.33(-0.88%) |
Jul 08, 2015 | 37.46 | 37.58 | 37.06 | 37.10 | 5,225,987 | -0.49(-1.31%) |
Jul 07, 2015 | 37.57 | 37.73 | 36.49 | 37.59 | 8,269,994 | +0.04(+0.10%) |
Jul 06, 2015 | 37.61 | 37.95 | 37.35 | 37.55 | 5,415,244 | -0.44(-1.15%) |
Jul 02, 2015 | 38.12 | 37.99 | 37.99 | 37.99 | 3,922,582 | +0.01(+0.02%) |
Jul 01, 2015 | 38.04 | 38.18 | 37.78 | 37.98 | 4,252,690 | +0.33(+0.87%) |
Jun 30, 2015 | 38.16 | 38.41 | 37.63 | 37.65 | 7,194,762 | -0.18(-0.47%) |
Jun 29, 2015 | 38.53 | 38.79 | 37.82 | 37.83 | 5,604,277 | -0.87(-2.26%) |
Jun 26, 2015 | 39.54 | 39.82 | 38.68 | 38.71 | 6,424,676 | -0.88(-2.23%) |
Jun 25, 2015 | 40.31 | 40.31 | 39.56 | 39.59 | 3,292,172 | -0.59(-1.46%) |
Jun 24, 2015 | 40.53 | 40.61 | 40.15 | 40.18 | 2,964,401 | -0.43(-1.06%) |
Jun 23, 2015 | 40.75 | 40.93 | 40.49 | 40.60 | 3,202,105 | +0.01(+0.02%) |
Jun 22, 2015 | 40.39 | 40.63 | 40.31 | 40.60 | 3,299,552 | +0.38(+0.95%) |
Jun 19, 2015 | 40.02 | 40.34 | 40.02 | 40.21 | 6,342,856 | +0.10(+0.25%) |
Jun 18, 2015 | 39.96 | 40.33 | 39.96 | 40.11 | 4,194,055 | +0.34(+0.84%) |
Jun 17, 2015 | 39.86 | 40.44 | 39.25 | 39.78 | 5,876,960 | -0.40(-0.99%) |
Jun 16, 2015 | 40.09 | 40.29 | 40.04 | 40.18 | 3,034,262 | +0.14(+0.35%) |
Jun 15, 2015 | 40.15 | 40.21 | 39.92 | 40.03 | 3,675,297 | -0.50(-1.23%) |
Jun 12, 2015 | 40.44 | 40.58 | 40.28 | 40.53 | 2,932,603 | -0.12(-0.29%) |
Jun 11, 2015 | 40.74 | 41.14 | 40.60 | 40.65 | 3,620,980 | -0.12(-0.29%) |
Jun 10, 2015 | 39.88 | 40.80 | 39.88 | 40.77 | 3,871,079 | +0.94(+2.35%) |
Jun 09, 2015 | 39.89 | 40.19 | 39.89 | 39.83 | 3,536,186 | +0.00(+0.00%) |
Jun 08, 2015 | 39.94 | 40.25 | 39.68 | 39.83 | 3,465,899 | +0.00(+0.00%) |
Jun 05, 2015 | 40.03 | 40.12 | 39.68 | 39.83 | 4,479,367 | -0.30(-0.74%) |
Jun 04, 2015 | 40.64 | 40.78 | 40.07 | 40.13 | 6,399,738 | -0.84(-2.04%) |
Jun 03, 2015 | 41.33 | 41.33 | 40.77 | 40.96 | 3,287,629 | -0.23(-0.57%) |
Jun 02, 2015 | 41.34 | 41.40 | 41.03 | 41.20 | 3,059,496 | -0.21(-0.51%) |