Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.41 | 31.71 | 30.82 | 31.40 | 1,528,269 | -0.07(-0.21%) |
Aug 28, 2015 | 30.93 | 31.53 | 30.12 | 31.47 | 1,971,290 | +0.07(+0.21%) |
Aug 27, 2015 | 30.42 | 31.82 | 30.35 | 31.40 | 2,411,240 | +1.51(+5.07%) |
Aug 26, 2015 | 30.39 | 30.44 | 29.28 | 29.89 | 5,027,771 | +0.01(+0.03%) |
Aug 25, 2015 | 32.89 | 32.92 | 29.78 | 29.88 | 3,774,397 | -2.14(-6.68%) |
Aug 24, 2015 | 31.73 | 33.14 | 31.37 | 32.02 | 2,573,765 | -1.11(-3.36%) |
Aug 21, 2015 | 33.78 | 34.04 | 33.12 | 33.13 | 1,827,310 | -0.94(-2.75%) |
Aug 20, 2015 | 34.63 | 34.69 | 34.06 | 34.06 | 807,378 | -0.79(-2.26%) |
Aug 19, 2015 | 34.97 | 35.07 | 34.41 | 34.85 | 1,125,056 | -0.37(-1.05%) |
Aug 18, 2015 | 35.32 | 35.50 | 35.05 | 35.22 | 919,651 | -0.19(-0.54%) |
Aug 17, 2015 | 34.95 | 35.48 | 34.51 | 35.42 | 894,158 | +0.91(+2.62%) |
Aug 14, 2015 | 34.52 | 34.64 | 34.35 | 34.51 | 1,337,185 | +0.01(+0.04%) |
Aug 13, 2015 | 35.03 | 35.04 | 34.35 | 34.50 | 1,465,962 | -0.68(-1.92%) |
Aug 12, 2015 | 35.42 | 35.65 | 35.04 | 35.17 | 1,265,831 | -0.68(-1.90%) |
Aug 11, 2015 | 36.09 | 36.09 | 35.76 | 35.85 | 1,145,447 | -0.68(-1.85%) |
Aug 10, 2015 | 35.42 | 36.62 | 35.22 | 36.53 | 1,596,153 | +1.37(+3.91%) |
Aug 07, 2015 | 36.28 | 36.40 | 35.11 | 35.16 | 1,272,547 | -1.26(-3.46%) |
Aug 06, 2015 | 35.89 | 37.32 | 35.58 | 36.42 | 2,010,516 | +0.42(+1.18%) |
Aug 05, 2015 | 36.36 | 36.70 | 35.96 | 35.99 | 1,135,595 | -0.14(-0.39%) |
Aug 04, 2015 | 35.93 | 36.55 | 35.62 | 36.14 | 975,220 | +0.17(+0.47%) |
Aug 03, 2015 | 36.03 | 36.20 | 35.49 | 35.96 | 1,551,566 | -0.06(-0.16%) |
Jul 31, 2015 | 36.07 | 36.16 | 35.69 | 36.02 | 975,620 | +0.13(+0.35%) |
Jul 30, 2015 | 35.70 | 36.17 | 35.39 | 35.90 | 883,209 | +0.22(+0.62%) |
Jul 29, 2015 | 35.96 | 36.11 | 35.57 | 35.68 | 1,043,846 | -0.13(-0.35%) |
Jul 28, 2015 | 35.17 | 35.87 | 35.04 | 35.80 | 990,911 | +0.76(+2.16%) |
Jul 27, 2015 | 35.19 | 35.42 | 34.93 | 35.04 | 1,021,182 | -0.45(-1.25%) |
Jul 24, 2015 | 36.16 | 36.35 | 35.34 | 35.49 | 1,167,686 | -0.77(-2.13%) |
Jul 23, 2015 | 36.44 | 36.52 | 36.09 | 36.26 | 940,957 | +0.02(+0.06%) |
Jul 22, 2015 | 36.31 | 36.50 | 36.14 | 36.24 | 792,703 | -0.12(-0.33%) |
Jul 21, 2015 | 36.74 | 36.97 | 36.31 | 36.36 | 776,516 | -0.35(-0.95%) |
Jul 20, 2015 | 36.86 | 37.07 | 36.65 | 36.71 | 1,289,828 | -0.22(-0.58%) |
Jul 17, 2015 | 37.14 | 37.17 | 36.82 | 36.92 | 1,299,466 | -0.39(-1.03%) |
Jul 16, 2015 | 37.41 | 37.50 | 37.20 | 37.31 | 738,212 | -0.02(-0.06%) |
Jul 15, 2015 | 37.55 | 37.81 | 37.24 | 37.33 | 1,261,600 | -0.45(-1.18%) |
Jul 14, 2015 | 37.14 | 37.78 | 36.94 | 37.78 | 1,168,448 | +0.53(+1.43%) |
Jul 13, 2015 | 36.95 | 37.26 | 36.84 | 37.24 | 671,437 | +0.49(+1.33%) |
Jul 10, 2015 | 36.51 | 36.80 | 36.39 | 36.75 | 854,892 | +0.63(+1.75%) |
Jul 09, 2015 | 36.63 | 36.80 | 36.06 | 36.12 | 1,034,080 | -0.04(-0.10%) |
Jul 08, 2015 | 36.77 | 36.83 | 36.09 | 36.16 | 840,159 | -0.94(-2.54%) |
Jul 07, 2015 | 37.33 | 37.38 | 36.46 | 37.10 | 1,679,658 | -0.23(-0.62%) |
Jul 06, 2015 | 37.63 | 37.98 | 37.26 | 37.33 | 1,358,783 | -0.86(-2.25%) |
Jul 02, 2015 | 38.56 | 38.19 | 38.19 | 38.19 | 1,169,980 | -0.24(-0.64%) |
Jul 01, 2015 | 39.14 | 39.14 | 38.34 | 38.44 | 1,887,618 | -0.56(-1.45%) |
Jun 30, 2015 | 38.75 | 39.12 | 37.98 | 39.00 | 2,278,618 | +0.58(+1.51%) |
Jun 29, 2015 | 39.35 | 39.45 | 38.41 | 38.42 | 991,656 | -1.27(-3.20%) |
Jun 26, 2015 | 39.50 | 39.82 | 39.49 | 39.69 | 1,928,257 | +0.32(+0.82%) |
Jun 25, 2015 | 39.77 | 39.90 | 39.31 | 39.37 | 1,327,287 | -0.24(-0.62%) |
Jun 24, 2015 | 40.66 | 40.86 | 39.59 | 39.61 | 1,633,151 | -1.09(-2.67%) |
Jun 23, 2015 | 40.87 | 40.94 | 40.60 | 40.70 | 904,931 | -0.16(-0.38%) |
Jun 22, 2015 | 40.82 | 40.90 | 40.65 | 40.85 | 617,555 | +0.21(+0.51%) |
Jun 19, 2015 | 41.17 | 41.43 | 40.63 | 40.65 | 1,347,521 | -0.64(-1.56%) |
Jun 18, 2015 | 41.32 | 41.54 | 41.08 | 41.29 | 797,681 | +0.13(+0.32%) |
Jun 17, 2015 | 41.07 | 41.40 | 40.74 | 41.16 | 657,295 | +0.19(+0.47%) |
Jun 16, 2015 | 40.55 | 41.05 | 40.42 | 40.97 | 693,685 | +0.35(+0.86%) |
Jun 15, 2015 | 40.52 | 40.65 | 40.35 | 40.62 | 941,081 | -0.12(-0.29%) |
Jun 12, 2015 | 40.98 | 41.05 | 40.63 | 40.74 | 982,222 | -0.34(-0.83%) |
Jun 11, 2015 | 41.19 | 41.53 | 40.92 | 41.08 | 966,068 | -0.02(-0.05%) |
Jun 10, 2015 | 41.17 | 41.29 | 40.72 | 41.10 | 1,509,918 | +0.31(+0.76%) |
Jun 09, 2015 | 41.18 | 41.31 | 40.69 | 40.79 | 1,108,629 | -0.33(-0.81%) |
Jun 08, 2015 | 41.36 | 41.48 | 41.03 | 41.12 | 1,134,408 | -0.36(-0.87%) |
Jun 05, 2015 | 41.71 | 41.95 | 41.32 | 41.48 | 852,477 | -0.30(-0.71%) |
Jun 04, 2015 | 42.24 | 42.47 | 41.73 | 41.78 | 843,739 | -0.79(-1.86%) |
Jun 03, 2015 | 41.89 | 42.62 | 41.63 | 42.57 | 1,139,055 | +0.82(+1.97%) |
Jun 02, 2015 | 41.80 | 42.09 | 41.56 | 41.75 | 2,629,372 | -0.13(-0.30%) |