Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.64 | 37.80 | 35.95 | 36.68 | 1,829,847 | +0.00(+0.00%) |
Aug 28, 2015 | 36.09 | 36.81 | 36.01 | 36.68 | 1,656,521 | +0.47(+1.30%) |
Aug 27, 2015 | 36.07 | 36.82 | 35.48 | 36.21 | 3,183,254 | +0.35(+0.97%) |
Aug 26, 2015 | 37.48 | 37.51 | 34.25 | 35.86 | 6,691,644 | +2.26(+6.72%) |
Aug 25, 2015 | 34.17 | 34.63 | 32.91 | 33.60 | 2,679,325 | +0.51(+1.53%) |
Aug 24, 2015 | 28.78 | 34.82 | 28.78 | 33.09 | 2,124,924 | +0.17(+0.50%) |
Aug 21, 2015 | 34.03 | 34.24 | 32.93 | 32.93 | 1,111,933 | -1.16(-3.40%) |
Aug 20, 2015 | 34.66 | 34.88 | 34.07 | 34.09 | 1,065,010 | -0.84(-2.40%) |
Aug 19, 2015 | 34.88 | 35.40 | 34.33 | 34.93 | 1,498,991 | +0.51(+1.47%) |
Aug 18, 2015 | 34.11 | 34.72 | 34.11 | 34.42 | 723,294 | +0.03(+0.08%) |
Aug 17, 2015 | 33.89 | 34.50 | 33.58 | 34.39 | 959,251 | +0.40(+1.18%) |
Aug 14, 2015 | 33.72 | 34.12 | 33.60 | 33.99 | 758,722 | +0.44(+1.30%) |
Aug 13, 2015 | 34.18 | 34.40 | 33.33 | 33.56 | 985,050 | -0.81(-2.36%) |
Aug 12, 2015 | 33.30 | 34.48 | 33.12 | 34.37 | 1,363,390 | +0.84(+2.51%) |
Aug 11, 2015 | 33.06 | 33.59 | 32.70 | 33.52 | 1,244,491 | +0.17(+0.52%) |
Aug 10, 2015 | 32.37 | 33.57 | 32.23 | 33.35 | 1,327,882 | +1.25(+3.90%) |
Aug 07, 2015 | 31.85 | 32.71 | 31.81 | 32.10 | 1,251,594 | +0.18(+0.57%) |
Aug 06, 2015 | 31.29 | 32.06 | 31.15 | 31.92 | 1,412,945 | +0.57(+1.83%) |
Aug 05, 2015 | 31.45 | 31.99 | 31.22 | 31.34 | 1,136,962 | +0.30(+0.98%) |
Aug 04, 2015 | 31.18 | 31.58 | 30.95 | 31.04 | 1,203,154 | -0.23(-0.72%) |
Aug 03, 2015 | 31.61 | 31.89 | 31.00 | 31.27 | 1,899,181 | -0.47(-1.48%) |
Jul 31, 2015 | 31.67 | 31.98 | 30.42 | 31.74 | 3,419,041 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,960 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,941 | +0.43(+1.27%) |
Jul 28, 2015 | 32.56 | 33.59 | 32.44 | 33.49 | 1,501,867 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.93 | 31.96 | 32.27 | 1,182,616 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,457 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.47 | 33.75 | 1,145,069 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.82 | 34.25 | 34.30 | 908,976 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.85 | 34.80 | 34.88 | 662,885 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.14 | 35.34 | 676,912 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.38 | 35.44 | 516,777 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,412 | +0.15(+0.41%) |
Jul 15, 2015 | 36.19 | 36.62 | 35.45 | 35.59 | 535,341 | -0.67(-1.84%) |
Jul 14, 2015 | 35.99 | 36.32 | 35.87 | 36.26 | 835,573 | +0.05(+0.14%) |
Jul 13, 2015 | 34.93 | 36.26 | 34.76 | 36.21 | 1,326,844 | +1.47(+4.23%) |
Jul 10, 2015 | 34.95 | 35.19 | 34.65 | 34.74 | 583,386 | +0.13(+0.38%) |
Jul 09, 2015 | 35.40 | 35.50 | 34.60 | 34.61 | 1,134,295 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.53 | 34.84 | 1,739,819 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.96 | 34.38 | 35.49 | 2,459,931 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.90 | 1,783,559 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.19 | 36.19 | 36.19 | 2,021,032 | +0.34(+0.94%) |
Jul 01, 2015 | 36.91 | 37.00 | 35.77 | 35.85 | 4,157,011 | -0.96(-2.60%) |
Jun 30, 2015 | 37.63 | 37.79 | 36.79 | 36.81 | 1,242,021 | -0.43(-1.14%) |
Jun 29, 2015 | 38.04 | 38.27 | 37.07 | 37.23 | 1,233,646 | -1.17(-3.05%) |
Jun 26, 2015 | 38.67 | 38.90 | 38.26 | 38.41 | 1,299,567 | -0.10(-0.25%) |
Jun 25, 2015 | 39.41 | 39.58 | 38.44 | 38.50 | 683,515 | -0.97(-2.46%) |
Jun 24, 2015 | 39.60 | 40.00 | 39.47 | 39.47 | 650,010 | -0.25(-0.63%) |
Jun 23, 2015 | 40.06 | 40.23 | 39.65 | 39.73 | 520,356 | -0.31(-0.78%) |
Jun 22, 2015 | 40.06 | 40.18 | 39.69 | 40.04 | 596,744 | +0.35(+0.88%) |
Jun 19, 2015 | 39.86 | 40.22 | 39.66 | 39.69 | 1,303,449 | -0.10(-0.24%) |
Jun 18, 2015 | 40.23 | 40.33 | 39.76 | 39.79 | 1,055,458 | -0.40(-0.99%) |
Jun 17, 2015 | 40.43 | 40.50 | 39.96 | 40.19 | 1,535,701 | -0.38(-0.94%) |
Jun 16, 2015 | 40.33 | 40.80 | 39.53 | 40.57 | 4,417,464 | -3.12(-7.14%) |
Jun 15, 2015 | 44.66 | 44.79 | 43.38 | 43.69 | 993,630 | -1.33(-2.95%) |
Jun 12, 2015 | 44.95 | 45.29 | 44.58 | 45.02 | 581,075 | -0.16(-0.37%) |
Jun 11, 2015 | 45.01 | 45.33 | 44.89 | 45.18 | 687,151 | +0.17(+0.39%) |
Jun 10, 2015 | 44.42 | 45.45 | 44.27 | 45.01 | 885,179 | +0.86(+1.95%) |
Jun 09, 2015 | 44.12 | 44.88 | 43.99 | 44.15 | 468,124 | +0.16(+0.36%) |
Jun 08, 2015 | 43.99 | 44.28 | 43.63 | 43.99 | 661,068 | -0.12(-0.28%) |
Jun 05, 2015 | 43.62 | 44.17 | 43.15 | 44.11 | 672,233 | +0.55(+1.26%) |
Jun 04, 2015 | 44.29 | 44.50 | 43.53 | 43.56 | 698,016 | -0.90(-2.03%) |
Jun 03, 2015 | 44.31 | 44.67 | 43.96 | 44.47 | 636,747 | +0.21(+0.47%) |
Jun 02, 2015 | 43.52 | 44.65 | 43.52 | 44.26 | 637,804 | +0.60(+1.37%) |