Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.00 | 36.12 | 35.08 | 35.34 | 3,651,726 | -0.79(-2.17%) |
Aug 28, 2015 | 36.28 | 36.48 | 35.56 | 36.12 | 2,072,465 | -0.22(-0.62%) |
Aug 27, 2015 | 36.18 | 36.37 | 35.81 | 36.35 | 1,688,969 | +0.38(+1.06%) |
Aug 26, 2015 | 35.61 | 36.05 | 35.20 | 35.97 | 2,162,179 | +0.62(+1.76%) |
Aug 25, 2015 | 36.83 | 37.19 | 35.32 | 35.35 | 2,885,090 | -1.25(-3.41%) |
Aug 24, 2015 | 36.90 | 37.86 | 36.41 | 36.59 | 4,011,358 | -1.59(-4.15%) |
Aug 21, 2015 | 38.52 | 38.71 | 38.16 | 38.18 | 2,290,948 | -0.43(-1.12%) |
Aug 20, 2015 | 38.48 | 39.01 | 38.37 | 38.61 | 1,827,783 | -0.04(-0.12%) |
Aug 19, 2015 | 38.39 | 38.74 | 38.17 | 38.66 | 2,051,210 | +0.16(+0.41%) |
Aug 18, 2015 | 38.44 | 38.63 | 38.28 | 38.50 | 2,411,300 | -0.10(-0.27%) |
Aug 17, 2015 | 38.32 | 38.70 | 38.24 | 38.61 | 1,680,352 | +0.32(+0.84%) |
Aug 14, 2015 | 38.03 | 38.31 | 37.81 | 38.28 | 1,183,897 | +0.29(+0.77%) |
Aug 13, 2015 | 37.86 | 38.17 | 37.55 | 37.99 | 1,889,992 | -0.09(-0.24%) |
Aug 12, 2015 | 37.72 | 38.26 | 37.72 | 38.08 | 1,735,329 | +0.37(+0.99%) |
Aug 11, 2015 | 37.45 | 37.91 | 37.30 | 37.71 | 1,589,570 | +0.29(+0.78%) |
Aug 10, 2015 | 37.38 | 37.54 | 37.25 | 37.42 | 2,452,794 | +0.16(+0.44%) |
Aug 07, 2015 | 36.85 | 37.38 | 36.68 | 37.25 | 2,865,149 | +0.20(+0.54%) |
Aug 06, 2015 | 36.86 | 37.12 | 36.64 | 37.05 | 2,081,061 | +0.22(+0.59%) |
Aug 05, 2015 | 36.87 | 37.07 | 36.71 | 36.83 | 1,118,441 | +0.10(+0.29%) |
Aug 04, 2015 | 37.28 | 37.28 | 36.67 | 36.73 | 1,343,593 | -0.56(-1.50%) |
Aug 03, 2015 | 37.23 | 37.57 | 37.08 | 37.29 | 2,419,644 | +0.10(+0.26%) |
Jul 31, 2015 | 37.08 | 37.39 | 36.71 | 37.19 | 2,668,391 | +0.71(+1.95%) |
Jul 30, 2015 | 36.00 | 36.56 | 35.93 | 36.48 | 1,819,173 | +0.36(+0.99%) |
Jul 29, 2015 | 35.98 | 36.16 | 35.76 | 36.12 | 1,564,870 | +0.13(+0.35%) |
Jul 28, 2015 | 35.81 | 36.04 | 35.64 | 36.00 | 1,751,888 | +0.19(+0.52%) |
Jul 27, 2015 | 35.36 | 35.99 | 35.36 | 35.81 | 1,614,062 | +0.49(+1.40%) |
Jul 24, 2015 | 35.38 | 35.58 | 35.19 | 35.32 | 3,394,673 | -0.10(-0.30%) |
Jul 23, 2015 | 35.77 | 35.77 | 35.13 | 35.42 | 3,594,897 | -0.36(-1.00%) |
Jul 22, 2015 | 35.64 | 36.24 | 35.43 | 35.78 | 4,637,508 | +0.23(+0.65%) |
Jul 21, 2015 | 35.59 | 35.67 | 35.11 | 35.55 | 2,250,281 | -0.04(-0.13%) |
Jul 20, 2015 | 35.79 | 35.82 | 35.32 | 35.59 | 1,684,270 | -0.25(-0.71%) |
Jul 17, 2015 | 36.13 | 36.27 | 35.79 | 35.85 | 1,666,726 | -0.28(-0.79%) |
Jul 16, 2015 | 35.67 | 36.20 | 35.59 | 36.13 | 1,444,313 | +0.43(+1.22%) |
Jul 15, 2015 | 35.38 | 35.80 | 35.21 | 35.70 | 2,602,473 | +0.31(+0.89%) |
Jul 14, 2015 | 35.19 | 35.42 | 35.08 | 35.38 | 1,767,314 | +0.19(+0.55%) |
Jul 13, 2015 | 35.27 | 35.45 | 35.02 | 35.19 | 1,780,253 | +0.11(+0.32%) |
Jul 10, 2015 | 34.96 | 35.43 | 34.81 | 35.08 | 2,447,354 | +0.12(+0.34%) |
Jul 09, 2015 | 35.35 | 35.42 | 34.59 | 34.96 | 3,991,830 | -0.30(-0.85%) |
Jul 08, 2015 | 35.37 | 35.73 | 35.08 | 35.26 | 4,014,037 | -0.19(-0.53%) |
Jul 07, 2015 | 34.82 | 35.72 | 34.81 | 35.44 | 5,083,707 | +0.80(+2.31%) |
Jul 06, 2015 | 33.57 | 34.82 | 33.39 | 34.64 | 10,156,420 | -0.15(-0.43%) |
Jul 02, 2015 | 34.39 | 34.79 | 34.79 | 34.79 | 2,459,344 | +0.70(+2.06%) |
Jul 01, 2015 | 34.06 | 34.21 | 33.92 | 34.09 | 2,405,096 | +0.12(+0.35%) |
Jun 30, 2015 | 34.17 | 34.25 | 33.89 | 33.97 | 2,667,385 | -0.07(-0.20%) |
Jun 29, 2015 | 34.52 | 34.79 | 34.01 | 34.04 | 1,931,610 | -0.37(-1.07%) |
Jun 26, 2015 | 33.99 | 34.51 | 33.81 | 34.40 | 3,047,343 | +0.36(+1.05%) |
Jun 25, 2015 | 34.18 | 34.31 | 33.99 | 34.04 | 2,212,283 | -0.04(-0.13%) |
Jun 24, 2015 | 34.33 | 34.51 | 34.08 | 34.09 | 1,117,002 | -0.21(-0.61%) |
Jun 23, 2015 | 34.74 | 34.82 | 34.25 | 34.30 | 1,542,097 | -0.53(-1.52%) |
Jun 22, 2015 | 34.82 | 35.12 | 34.77 | 34.83 | 1,645,028 | -0.13(-0.38%) |
Jun 19, 2015 | 35.36 | 35.54 | 34.96 | 34.96 | 2,432,871 | -0.41(-1.16%) |
Jun 18, 2015 | 35.11 | 35.67 | 35.03 | 35.38 | 2,030,554 | +0.25(+0.72%) |
Jun 17, 2015 | 34.84 | 35.16 | 34.64 | 35.12 | 1,486,179 | +0.20(+0.58%) |
Jun 16, 2015 | 34.37 | 34.94 | 34.21 | 34.92 | 1,914,183 | +0.49(+1.43%) |
Jun 15, 2015 | 34.42 | 34.52 | 34.25 | 34.42 | 1,109,798 | -0.06(-0.17%) |
Jun 12, 2015 | 34.75 | 34.81 | 34.48 | 34.48 | 792,690 | -0.42(-1.20%) |
Jun 11, 2015 | 34.81 | 35.05 | 34.69 | 34.90 | 1,322,186 | +0.36(+1.04%) |
Jun 10, 2015 | 34.78 | 35.00 | 34.52 | 34.54 | 1,714,298 | -0.11(-0.32%) |
Jun 09, 2015 | 34.62 | 34.86 | 34.45 | 34.66 | 1,168,073 | +0.00(+0.00%) |
Jun 08, 2015 | 34.87 | 34.93 | 34.64 | 34.66 | 1,409,719 | -0.27(-0.77%) |
Jun 05, 2015 | 35.04 | 35.16 | 34.67 | 34.93 | 2,085,512 | -0.56(-1.58%) |
Jun 04, 2015 | 35.46 | 35.81 | 35.40 | 35.49 | 982,492 | -0.18(-0.50%) |
Jun 03, 2015 | 36.24 | 36.32 | 35.44 | 35.67 | 2,229,085 | -0.61(-1.67%) |
Jun 02, 2015 | 36.57 | 36.65 | 35.99 | 36.27 | 2,047,243 | -0.52(-1.42%) |