Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.84 | 33.12 | 32.64 | 32.75 | 809,189 | -0.38(-1.16%) |
Aug 28, 2015 | 32.72 | 33.13 | 32.61 | 33.13 | 1,319,584 | +0.05(+0.14%) |
Aug 27, 2015 | 32.94 | 33.33 | 32.82 | 33.08 | 3,451,572 | +0.16(+0.49%) |
Aug 26, 2015 | 33.26 | 33.26 | 32.46 | 32.92 | 1,856,951 | +0.74(+2.28%) |
Aug 25, 2015 | 33.23 | 33.39 | 32.19 | 32.19 | 2,116,275 | -0.18(-0.56%) |
Aug 24, 2015 | 32.00 | 33.20 | 31.56 | 32.37 | 1,783,277 | -1.21(-3.62%) |
Aug 21, 2015 | 34.20 | 34.56 | 33.58 | 33.58 | 822,209 | -0.98(-2.84%) |
Aug 20, 2015 | 34.63 | 34.91 | 34.57 | 34.57 | 835,103 | -0.47(-1.34%) |
Aug 19, 2015 | 35.18 | 35.21 | 34.80 | 35.04 | 397,803 | -0.91(-2.53%) |
Aug 18, 2015 | 35.96 | 36.04 | 35.87 | 35.94 | 801,691 | -0.11(-0.31%) |
Aug 17, 2015 | 35.81 | 36.06 | 35.75 | 36.06 | 504,080 | -0.02(-0.07%) |
Aug 14, 2015 | 36.01 | 36.12 | 35.86 | 36.08 | 439,297 | +0.11(+0.30%) |
Aug 13, 2015 | 35.78 | 36.07 | 35.68 | 35.97 | 401,353 | -0.10(-0.27%) |
Aug 12, 2015 | 35.72 | 36.07 | 35.58 | 36.07 | 689,640 | -0.29(-0.81%) |
Aug 11, 2015 | 36.36 | 36.40 | 36.23 | 36.36 | 682,558 | -0.45(-1.22%) |
Aug 10, 2015 | 36.39 | 36.85 | 36.39 | 36.81 | 569,585 | +0.31(+0.86%) |
Aug 07, 2015 | 36.32 | 36.53 | 36.24 | 36.50 | 578,763 | -0.15(-0.42%) |
Aug 06, 2015 | 37.03 | 37.05 | 36.61 | 36.65 | 786,483 | -0.23(-0.62%) |
Aug 05, 2015 | 36.95 | 36.98 | 36.73 | 36.88 | 716,855 | +0.18(+0.48%) |
Aug 04, 2015 | 36.87 | 36.95 | 36.71 | 36.71 | 679,817 | +0.20(+0.54%) |
Aug 03, 2015 | 36.48 | 36.57 | 36.35 | 36.51 | 782,479 | -0.26(-0.71%) |
Jul 31, 2015 | 36.73 | 36.78 | 36.61 | 36.77 | 2,345,976 | +0.68(+1.89%) |
Jul 30, 2015 | 35.94 | 36.16 | 35.90 | 36.09 | 1,870,913 | +0.59(+1.65%) |
Jul 29, 2015 | 35.50 | 35.64 | 35.38 | 35.50 | 1,160,877 | +0.99(+2.86%) |
Jul 28, 2015 | 34.11 | 34.51 | 34.00 | 34.51 | 595,224 | +0.58(+1.70%) |
Jul 27, 2015 | 33.99 | 34.00 | 33.73 | 33.93 | 580,624 | -0.16(-0.47%) |
Jul 24, 2015 | 34.33 | 34.40 | 33.98 | 34.09 | 730,007 | -0.28(-0.81%) |
Jul 23, 2015 | 34.52 | 34.54 | 34.28 | 34.37 | 1,817,043 | -0.49(-1.40%) |
Jul 22, 2015 | 34.71 | 34.86 | 34.66 | 34.86 | 1,072,743 | -0.38(-1.08%) |
Jul 21, 2015 | 35.30 | 35.30 | 35.12 | 35.24 | 419,047 | -0.02(-0.05%) |
Jul 20, 2015 | 35.06 | 35.34 | 35.01 | 35.26 | 703,126 | -0.13(-0.37%) |
Jul 17, 2015 | 35.05 | 35.39 | 35.05 | 35.39 | 362,523 | -0.03(-0.10%) |
Jul 16, 2015 | 35.39 | 35.52 | 35.27 | 35.42 | 553,807 | +0.34(+0.96%) |
Jul 15, 2015 | 35.07 | 35.29 | 34.94 | 35.09 | 1,070,319 | -0.02(-0.06%) |
Jul 14, 2015 | 35.12 | 35.14 | 34.89 | 35.11 | 503,847 | +0.49(+1.42%) |
Jul 13, 2015 | 34.56 | 34.85 | 34.56 | 34.62 | 1,119,626 | -0.15(-0.44%) |
Jul 10, 2015 | 34.72 | 34.89 | 34.62 | 34.77 | 1,984,301 | +1.16(+3.45%) |
Jul 09, 2015 | 33.86 | 33.95 | 33.55 | 33.61 | 755,494 | +0.23(+0.68%) |
Jul 08, 2015 | 33.48 | 33.56 | 33.31 | 33.38 | 521,307 | -0.26(-0.78%) |
Jul 07, 2015 | 33.23 | 33.73 | 33.03 | 33.64 | 1,728,987 | +0.04(+0.11%) |
Jul 06, 2015 | 33.49 | 33.83 | 33.48 | 33.61 | 622,481 | -0.21(-0.62%) |
Jul 02, 2015 | 33.74 | 33.82 | 33.82 | 33.82 | 440,151 | +0.04(+0.13%) |
Jul 01, 2015 | 33.86 | 33.92 | 33.67 | 33.77 | 590,774 | +0.32(+0.97%) |
Jun 30, 2015 | 33.49 | 33.52 | 33.16 | 33.45 | 1,666,954 | -0.26(-0.78%) |
Jun 29, 2015 | 34.15 | 34.31 | 33.71 | 33.71 | 1,072,646 | -0.91(-2.64%) |
Jun 26, 2015 | 34.60 | 34.72 | 34.45 | 34.62 | 674,904 | +0.01(+0.02%) |
Jun 25, 2015 | 34.82 | 34.82 | 34.53 | 34.62 | 388,825 | -0.13(-0.36%) |
Jun 24, 2015 | 35.03 | 35.11 | 34.70 | 34.75 | 512,220 | -0.05(-0.14%) |
Jun 23, 2015 | 34.96 | 34.99 | 34.74 | 34.79 | 882,187 | -0.21(-0.59%) |
Jun 22, 2015 | 34.93 | 35.14 | 34.82 | 35.00 | 471,111 | +0.25(+0.71%) |
Jun 19, 2015 | 34.79 | 34.91 | 34.71 | 34.75 | 616,992 | -0.08(-0.24%) |
Jun 18, 2015 | 34.56 | 34.97 | 34.55 | 34.84 | 704,022 | +0.60(+1.76%) |
Jun 17, 2015 | 33.95 | 34.29 | 33.85 | 34.24 | 546,173 | +0.41(+1.21%) |
Jun 16, 2015 | 33.86 | 34.08 | 33.75 | 33.83 | 2,604,015 | +0.94(+2.85%) |
Jun 15, 2015 | 32.91 | 32.99 | 32.80 | 32.89 | 683,947 | -0.03(-0.10%) |
Jun 12, 2015 | 32.74 | 32.95 | 32.62 | 32.93 | 527,890 | -0.04(-0.13%) |
Jun 11, 2015 | 33.00 | 33.14 | 32.90 | 32.97 | 500,102 | +0.09(+0.26%) |
Jun 10, 2015 | 32.66 | 33.07 | 32.62 | 32.88 | 423,769 | +0.42(+1.30%) |
Jun 09, 2015 | 32.48 | 32.54 | 32.20 | 32.46 | 501,080 | +0.12(+0.37%) |
Jun 08, 2015 | 32.36 | 32.46 | 32.21 | 32.34 | 1,437,156 | -0.01(-0.04%) |
Jun 05, 2015 | 32.67 | 32.70 | 32.35 | 32.35 | 841,935 | -0.94(-2.82%) |
Jun 04, 2015 | 33.33 | 33.59 | 33.23 | 33.29 | 487,141 | -0.17(-0.52%) |
Jun 03, 2015 | 33.63 | 33.76 | 33.41 | 33.46 | 613,170 | +0.11(+0.33%) |
Jun 02, 2015 | 33.34 | 33.43 | 33.15 | 33.35 | 2,355,792 | -0.47(-1.39%) |