Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.84 | 34.17 | 33.51 | 33.55 | 3,108,591 | -0.52(-1.51%) |
Aug 28, 2015 | 33.44 | 34.08 | 33.35 | 34.07 | 3,506,041 | +0.17(+0.50%) |
Aug 27, 2015 | 34.00 | 34.46 | 33.28 | 33.90 | 4,029,370 | +0.12(+0.36%) |
Aug 26, 2015 | 34.03 | 34.07 | 32.92 | 33.77 | 2,692,188 | +0.71(+2.13%) |
Aug 25, 2015 | 34.48 | 34.79 | 33.05 | 33.07 | 4,623,332 | -0.18(-0.53%) |
Aug 24, 2015 | 32.02 | 34.24 | 32.00 | 33.25 | 6,078,838 | -0.65(-1.92%) |
Aug 21, 2015 | 34.37 | 34.64 | 33.78 | 33.90 | 4,855,378 | -0.83(-2.38%) |
Aug 20, 2015 | 35.25 | 35.41 | 34.71 | 34.72 | 4,214,550 | -0.91(-2.56%) |
Aug 19, 2015 | 36.03 | 36.56 | 35.46 | 35.64 | 3,364,374 | -0.51(-1.40%) |
Aug 18, 2015 | 36.37 | 36.53 | 35.94 | 36.14 | 3,071,657 | +0.28(+0.77%) |
Aug 17, 2015 | 35.48 | 35.87 | 35.30 | 35.87 | 1,549,519 | +0.32(+0.91%) |
Aug 14, 2015 | 35.56 | 35.68 | 35.36 | 35.55 | 2,629,482 | -0.01(-0.02%) |
Aug 13, 2015 | 36.01 | 36.06 | 35.37 | 35.55 | 3,261,424 | -0.31(-0.86%) |
Aug 12, 2015 | 35.11 | 36.01 | 34.56 | 35.86 | 4,602,762 | +0.14(+0.39%) |
Aug 11, 2015 | 36.40 | 36.40 | 35.45 | 35.72 | 3,156,596 | -1.37(-3.70%) |
Aug 10, 2015 | 37.10 | 37.33 | 36.78 | 37.09 | 3,045,631 | +0.41(+1.11%) |
Aug 07, 2015 | 36.67 | 37.25 | 36.44 | 36.69 | 2,061,518 | +0.14(+0.38%) |
Aug 06, 2015 | 36.65 | 37.03 | 36.27 | 36.55 | 4,260,564 | -0.06(-0.17%) |
Aug 05, 2015 | 37.40 | 37.56 | 36.50 | 36.61 | 3,473,921 | -0.52(-1.40%) |
Aug 04, 2015 | 37.52 | 37.89 | 37.06 | 37.13 | 2,380,604 | -0.41(-1.10%) |
Aug 03, 2015 | 38.14 | 38.20 | 37.26 | 37.55 | 2,647,109 | -0.56(-1.47%) |
Jul 31, 2015 | 38.29 | 38.72 | 37.72 | 38.11 | 4,504,227 | -0.11(-0.28%) |
Jul 30, 2015 | 36.60 | 38.31 | 35.64 | 38.21 | 9,562,197 | -1.98(-4.92%) |
Jul 29, 2015 | 39.45 | 40.22 | 39.42 | 40.19 | 3,201,844 | +0.79(+2.00%) |
Jul 28, 2015 | 38.81 | 39.58 | 38.50 | 39.40 | 2,297,716 | +0.78(+2.02%) |
Jul 27, 2015 | 38.68 | 38.94 | 38.35 | 38.62 | 2,064,066 | -0.37(-0.94%) |
Jul 24, 2015 | 40.23 | 40.23 | 38.92 | 38.99 | 2,276,773 | -0.65(-1.64%) |
Jul 23, 2015 | 39.69 | 40.28 | 39.58 | 39.64 | 2,988,817 | +0.12(+0.31%) |
Jul 22, 2015 | 39.94 | 40.09 | 39.40 | 39.52 | 2,007,938 | -0.57(-1.43%) |
Jul 21, 2015 | 39.91 | 40.29 | 39.78 | 40.09 | 2,103,231 | +0.20(+0.50%) |
Jul 20, 2015 | 40.11 | 40.22 | 39.55 | 39.89 | 2,524,561 | -0.14(-0.34%) |
Jul 17, 2015 | 39.77 | 40.44 | 39.26 | 40.03 | 4,024,299 | +0.32(+0.81%) |
Jul 16, 2015 | 40.54 | 40.99 | 39.65 | 39.71 | 5,155,578 | -1.56(-3.77%) |
Jul 15, 2015 | 41.75 | 41.85 | 41.18 | 41.26 | 1,630,335 | -0.55(-1.32%) |
Jul 14, 2015 | 41.83 | 41.94 | 41.46 | 41.82 | 2,400,401 | -0.18(-0.44%) |
Jul 13, 2015 | 41.73 | 42.09 | 41.11 | 42.00 | 3,938,363 | +0.89(+2.16%) |
Jul 10, 2015 | 41.70 | 41.70 | 41.07 | 41.11 | 3,316,979 | +0.27(+0.66%) |
Jul 09, 2015 | 41.50 | 41.95 | 40.68 | 40.84 | 4,592,833 | -0.14(-0.34%) |
Jul 08, 2015 | 42.50 | 42.61 | 40.88 | 40.98 | 3,947,073 | -2.42(-5.58%) |
Jul 07, 2015 | 43.54 | 43.56 | 42.43 | 43.40 | 1,821,578 | -0.14(-0.32%) |
Jul 06, 2015 | 43.61 | 44.04 | 43.33 | 43.54 | 2,570,274 | -0.65(-1.47%) |
Jul 02, 2015 | 44.07 | 44.19 | 44.19 | 44.19 | 2,031,042 | +0.18(+0.40%) |
Jul 01, 2015 | 44.07 | 44.20 | 43.69 | 44.02 | 2,282,029 | +0.44(+1.02%) |
Jun 30, 2015 | 44.44 | 44.44 | 43.44 | 43.57 | 3,090,219 | -0.48(-1.08%) |
Jun 29, 2015 | 45.00 | 45.13 | 43.84 | 44.05 | 2,947,062 | -1.56(-3.41%) |
Jun 26, 2015 | 45.75 | 45.82 | 45.24 | 45.60 | 1,861,284 | +0.04(+0.08%) |
Jun 25, 2015 | 45.90 | 46.30 | 45.51 | 45.56 | 2,092,954 | -0.22(-0.49%) |
Jun 24, 2015 | 46.22 | 46.32 | 45.59 | 45.79 | 2,972,937 | -0.53(-1.14%) |
Jun 23, 2015 | 46.64 | 46.79 | 46.13 | 46.32 | 1,683,129 | -0.28(-0.59%) |
Jun 22, 2015 | 46.64 | 46.82 | 46.40 | 46.59 | 1,278,643 | +0.31(+0.68%) |
Jun 19, 2015 | 46.45 | 46.59 | 45.90 | 46.28 | 3,301,037 | -0.41(-0.89%) |
Jun 18, 2015 | 46.47 | 46.84 | 46.25 | 46.69 | 1,017,657 | +0.31(+0.68%) |
Jun 17, 2015 | 46.15 | 46.50 | 45.99 | 46.38 | 1,688,791 | +0.24(+0.51%) |
Jun 16, 2015 | 46.06 | 46.28 | 45.86 | 46.14 | 883,520 | +0.11(+0.23%) |
Jun 15, 2015 | 45.89 | 46.24 | 45.65 | 46.03 | 1,406,089 | -0.34(-0.74%) |
Jun 12, 2015 | 46.28 | 46.52 | 46.16 | 46.38 | 1,230,970 | -0.23(-0.49%) |
Jun 11, 2015 | 46.75 | 47.07 | 46.52 | 46.61 | 1,256,110 | -0.12(-0.26%) |
Jun 10, 2015 | 46.37 | 46.83 | 46.11 | 46.73 | 1,605,204 | +0.74(+1.62%) |
Jun 09, 2015 | 45.95 | 46.18 | 45.53 | 45.99 | 1,127,782 | +0.08(+0.17%) |
Jun 08, 2015 | 45.99 | 46.48 | 45.90 | 45.91 | 1,406,139 | -0.13(-0.28%) |
Jun 05, 2015 | 46.22 | 46.38 | 45.88 | 46.04 | 2,048,418 | -0.36(-0.78%) |
Jun 04, 2015 | 46.84 | 46.98 | 46.22 | 46.40 | 2,164,349 | -0.84(-1.77%) |
Jun 03, 2015 | 46.94 | 47.77 | 46.58 | 47.23 | 1,995,535 | +0.33(+0.70%) |
Jun 02, 2015 | 46.41 | 47.16 | 46.28 | 46.91 | 1,467,619 | +0.25(+0.54%) |