Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.00 | 35.11 | 34.55 | 35.00 | 3,285,610 | -0.18(-0.51%) |
Aug 28, 2015 | 34.59 | 35.19 | 34.38 | 35.18 | 4,177,183 | +0.42(+1.21%) |
Aug 27, 2015 | 33.87 | 34.90 | 33.86 | 34.76 | 5,754,416 | +1.40(+4.19%) |
Aug 26, 2015 | 32.85 | 33.42 | 32.56 | 33.36 | 6,513,614 | +1.16(+3.59%) |
Aug 25, 2015 | 33.65 | 33.81 | 32.15 | 32.21 | 6,614,708 | -0.57(-1.75%) |
Aug 24, 2015 | 32.57 | 33.99 | 31.89 | 32.78 | 9,706,145 | -1.46(-4.26%) |
Aug 21, 2015 | 35.34 | 35.43 | 34.23 | 34.24 | 6,473,795 | -1.32(-3.71%) |
Aug 20, 2015 | 36.23 | 36.42 | 35.56 | 35.56 | 4,156,323 | -0.93(-2.56%) |
Aug 19, 2015 | 37.12 | 37.18 | 36.35 | 36.49 | 4,241,534 | -0.87(-2.34%) |
Aug 18, 2015 | 37.35 | 37.54 | 37.12 | 37.37 | 3,192,029 | -0.20(-0.52%) |
Aug 17, 2015 | 37.15 | 37.59 | 37.06 | 37.56 | 3,289,072 | +0.46(+1.25%) |
Aug 14, 2015 | 37.27 | 37.37 | 36.91 | 37.10 | 3,169,167 | -0.05(-0.14%) |
Aug 13, 2015 | 37.25 | 37.37 | 36.90 | 37.15 | 2,764,891 | -0.18(-0.48%) |
Aug 12, 2015 | 37.31 | 37.61 | 36.99 | 37.33 | 4,119,652 | -0.26(-0.68%) |
Aug 11, 2015 | 38.15 | 38.27 | 37.55 | 37.59 | 4,429,422 | -1.23(-3.16%) |
Aug 10, 2015 | 38.24 | 38.88 | 38.06 | 38.81 | 2,842,575 | +0.75(+1.98%) |
Aug 07, 2015 | 38.21 | 38.53 | 38.02 | 38.06 | 3,372,963 | -0.21(-0.54%) |
Aug 06, 2015 | 38.38 | 38.45 | 37.86 | 38.27 | 3,900,025 | +0.05(+0.13%) |
Aug 05, 2015 | 38.11 | 38.47 | 37.91 | 38.21 | 4,576,307 | +0.51(+1.36%) |
Aug 04, 2015 | 36.77 | 37.82 | 36.24 | 37.70 | 5,656,320 | +1.05(+2.85%) |
Aug 03, 2015 | 36.82 | 36.90 | 36.45 | 36.65 | 5,584,010 | -0.15(-0.42%) |
Jul 31, 2015 | 36.89 | 37.12 | 36.78 | 36.81 | 4,212,358 | +0.09(+0.26%) |
Jul 30, 2015 | 36.71 | 37.09 | 36.63 | 36.71 | 4,647,775 | +0.09(+0.26%) |
Jul 29, 2015 | 36.73 | 36.80 | 36.47 | 36.62 | 5,871,021 | -0.03(-0.09%) |
Jul 28, 2015 | 36.31 | 36.66 | 36.00 | 36.65 | 4,632,935 | +0.40(+1.11%) |
Jul 27, 2015 | 36.42 | 36.59 | 36.12 | 36.25 | 6,921,139 | -0.51(-1.40%) |
Jul 24, 2015 | 37.53 | 37.53 | 36.47 | 36.77 | 7,101,975 | -0.92(-2.43%) |
Jul 23, 2015 | 37.90 | 38.09 | 37.56 | 37.68 | 3,997,648 | -0.21(-0.54%) |
Jul 22, 2015 | 38.19 | 38.33 | 37.74 | 37.89 | 6,301,502 | -0.56(-1.45%) |
Jul 21, 2015 | 38.60 | 38.79 | 38.42 | 38.45 | 2,915,272 | -0.09(-0.22%) |
Jul 20, 2015 | 38.74 | 38.83 | 38.46 | 38.53 | 4,015,723 | -0.27(-0.68%) |
Jul 17, 2015 | 38.57 | 39.32 | 38.51 | 38.80 | 5,337,243 | -0.01(-0.02%) |
Jul 16, 2015 | 38.97 | 39.05 | 38.71 | 38.81 | 2,585,382 | -0.15(-0.40%) |
Jul 15, 2015 | 39.19 | 39.26 | 38.79 | 38.96 | 3,508,762 | -0.24(-0.61%) |
Jul 14, 2015 | 38.93 | 39.41 | 38.81 | 39.20 | 4,544,633 | +0.32(+0.82%) |
Jul 13, 2015 | 38.93 | 39.11 | 38.75 | 38.88 | 3,499,151 | +0.27(+0.71%) |
Jul 10, 2015 | 39.07 | 39.21 | 38.55 | 38.61 | 4,725,824 | +0.28(+0.74%) |
Jul 09, 2015 | 39.05 | 39.17 | 38.27 | 38.33 | 5,356,328 | -0.33(-0.86%) |
Jul 08, 2015 | 39.09 | 39.20 | 38.58 | 38.66 | 3,660,303 | -0.72(-1.83%) |
Jul 07, 2015 | 39.66 | 39.78 | 38.87 | 39.38 | 4,825,682 | -0.44(-1.10%) |
Jul 06, 2015 | 39.65 | 40.24 | 39.59 | 39.82 | 3,335,798 | -0.17(-0.43%) |
Jul 02, 2015 | 39.99 | 39.99 | 39.99 | 39.99 | 3,053,754 | -0.07(-0.17%) |
Jul 01, 2015 | 40.33 | 40.40 | 39.89 | 40.06 | 5,158,728 | -0.10(-0.26%) |
Jun 30, 2015 | 39.54 | 40.40 | 39.48 | 40.16 | 6,462,028 | +0.81(+2.07%) |
Jun 29, 2015 | 39.49 | 39.85 | 39.33 | 39.35 | 5,768,484 | -0.56(-1.40%) |
Jun 26, 2015 | 39.84 | 40.40 | 39.61 | 39.90 | 10,863,660 | +0.29(+0.74%) |
Jun 25, 2015 | 38.94 | 39.80 | 38.80 | 39.61 | 8,310,415 | +0.83(+2.14%) |
Jun 24, 2015 | 38.91 | 39.05 | 38.72 | 38.78 | 5,220,687 | -0.03(-0.07%) |
Jun 23, 2015 | 38.57 | 38.87 | 38.51 | 38.81 | 3,954,775 | +0.24(+0.62%) |
Jun 22, 2015 | 38.51 | 38.63 | 38.34 | 38.57 | 3,463,961 | +0.13(+0.33%) |
Jun 19, 2015 | 38.45 | 38.70 | 38.44 | 38.44 | 5,165,150 | -0.16(-0.42%) |
Jun 18, 2015 | 38.52 | 38.75 | 38.41 | 38.60 | 3,837,846 | +0.14(+0.36%) |
Jun 17, 2015 | 38.32 | 38.51 | 37.99 | 38.46 | 4,165,932 | +0.23(+0.61%) |
Jun 16, 2015 | 38.15 | 38.35 | 38.05 | 38.23 | 2,894,215 | +0.13(+0.34%) |
Jun 15, 2015 | 37.93 | 38.37 | 37.74 | 38.10 | 3,546,905 | -0.08(-0.20%) |
Jun 12, 2015 | 38.33 | 38.57 | 38.07 | 38.18 | 3,432,691 | -0.27(-0.69%) |
Jun 11, 2015 | 38.24 | 38.54 | 38.21 | 38.45 | 3,475,121 | +0.21(+0.54%) |
Jun 10, 2015 | 37.91 | 38.35 | 37.79 | 38.24 | 3,683,417 | +0.58(+1.55%) |
Jun 09, 2015 | 37.72 | 37.92 | 37.55 | 37.66 | 2,645,404 | -0.09(-0.23%) |
Jun 08, 2015 | 37.93 | 38.03 | 37.73 | 37.74 | 2,663,909 | -0.24(-0.63%) |
Jun 05, 2015 | 38.02 | 38.25 | 37.94 | 37.98 | 2,743,995 | -0.23(-0.61%) |
Jun 04, 2015 | 38.66 | 38.71 | 38.17 | 38.21 | 3,634,354 | -0.71(-1.83%) |
Jun 03, 2015 | 38.95 | 39.11 | 38.66 | 38.93 | 2,961,865 | +0.12(+0.31%) |
Jun 02, 2015 | 38.63 | 39.00 | 38.57 | 38.81 | 3,875,405 | +0.16(+0.41%) |