Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.90 | 36.02 | 35.70 | 35.89 | 1,439,748 | -0.26(-0.73%) |
Aug 28, 2015 | 35.88 | 36.17 | 35.88 | 36.15 | 1,388,675 | -0.03(-0.09%) |
Aug 27, 2015 | 35.81 | 36.30 | 35.77 | 36.18 | 1,778,133 | +0.67(+1.88%) |
Aug 26, 2015 | 35.49 | 35.57 | 34.70 | 35.51 | 1,777,471 | +0.91(+2.62%) |
Aug 25, 2015 | 36.05 | 36.05 | 34.61 | 34.61 | 2,530,560 | +0.26(+0.77%) |
Aug 24, 2015 | 33.81 | 35.15 | 33.39 | 34.34 | 2,436,552 | -1.29(-3.63%) |
Aug 21, 2015 | 36.35 | 36.42 | 35.59 | 35.64 | 1,611,850 | -0.88(-2.40%) |
Aug 20, 2015 | 37.05 | 37.06 | 36.51 | 36.52 | 1,603,748 | -0.83(-2.23%) |
Aug 19, 2015 | 37.47 | 37.57 | 37.13 | 37.35 | 657,236 | -0.38(-1.01%) |
Aug 18, 2015 | 37.81 | 37.89 | 37.69 | 37.73 | 439,554 | -0.29(-0.77%) |
Aug 17, 2015 | 37.85 | 38.02 | 37.72 | 38.02 | 424,057 | -0.07(-0.18%) |
Aug 14, 2015 | 38.02 | 38.14 | 37.95 | 38.09 | 476,900 | +0.04(+0.10%) |
Aug 13, 2015 | 38.05 | 38.16 | 37.95 | 38.05 | 470,601 | -0.10(-0.26%) |
Aug 12, 2015 | 37.95 | 38.16 | 37.72 | 38.16 | 648,258 | -0.25(-0.65%) |
Aug 11, 2015 | 38.53 | 38.53 | 38.22 | 38.40 | 558,421 | -0.67(-1.70%) |
Aug 10, 2015 | 38.61 | 39.07 | 38.61 | 39.07 | 418,005 | +0.50(+1.29%) |
Aug 07, 2015 | 38.47 | 38.57 | 38.40 | 38.57 | 580,456 | -0.03(-0.08%) |
Aug 06, 2015 | 38.70 | 38.70 | 38.50 | 38.60 | 342,608 | -0.20(-0.52%) |
Aug 05, 2015 | 38.91 | 38.95 | 38.74 | 38.81 | 270,849 | +0.22(+0.58%) |
Aug 04, 2015 | 38.62 | 38.72 | 38.51 | 38.58 | 307,224 | +0.02(+0.06%) |
Aug 03, 2015 | 38.70 | 38.70 | 38.40 | 38.56 | 434,563 | -0.21(-0.54%) |
Jul 31, 2015 | 38.90 | 38.93 | 38.67 | 38.77 | 411,838 | +0.21(+0.54%) |
Jul 30, 2015 | 38.50 | 38.57 | 38.32 | 38.56 | 426,413 | -0.06(-0.16%) |
Jul 29, 2015 | 38.43 | 38.70 | 38.39 | 38.62 | 298,601 | +0.15(+0.38%) |
Jul 28, 2015 | 38.26 | 38.47 | 38.06 | 38.47 | 581,415 | +0.44(+1.16%) |
Jul 27, 2015 | 38.23 | 38.23 | 37.94 | 38.03 | 766,620 | -0.32(-0.83%) |
Jul 24, 2015 | 38.74 | 38.74 | 38.29 | 38.35 | 499,260 | -0.49(-1.26%) |
Jul 23, 2015 | 39.07 | 39.07 | 38.77 | 38.84 | 797,848 | -0.14(-0.36%) |
Jul 22, 2015 | 38.98 | 39.04 | 38.91 | 38.98 | 941,846 | -0.35(-0.89%) |
Jul 21, 2015 | 39.36 | 39.41 | 39.25 | 39.32 | 831,252 | -0.07(-0.18%) |
Jul 20, 2015 | 39.43 | 39.47 | 39.27 | 39.39 | 1,178,810 | +0.04(+0.10%) |
Jul 17, 2015 | 39.50 | 39.53 | 39.33 | 39.36 | 2,589,455 | -0.08(-0.20%) |
Jul 16, 2015 | 39.46 | 39.53 | 39.39 | 39.43 | 1,015,541 | +0.30(+0.76%) |
Jul 15, 2015 | 39.29 | 39.29 | 39.02 | 39.14 | 582,467 | -0.23(-0.59%) |
Jul 14, 2015 | 39.23 | 39.39 | 39.12 | 39.37 | 513,961 | +0.26(+0.67%) |
Jul 13, 2015 | 39.15 | 39.18 | 39.03 | 39.11 | 740,142 | +0.17(+0.44%) |
Jul 10, 2015 | 38.88 | 38.99 | 38.67 | 38.94 | 1,677,538 | +1.05(+2.76%) |
Jul 09, 2015 | 38.12 | 38.21 | 37.82 | 37.89 | 837,428 | +0.58(+1.56%) |
Jul 08, 2015 | 37.49 | 37.74 | 37.26 | 37.31 | 2,180,581 | -1.01(-2.65%) |
Jul 07, 2015 | 38.07 | 38.34 | 37.54 | 38.33 | 1,622,440 | -0.12(-0.30%) |
Jul 06, 2015 | 38.51 | 38.75 | 38.33 | 38.44 | 1,192,007 | -0.83(-2.11%) |
Jul 02, 2015 | 39.34 | 39.27 | 39.27 | 39.27 | 832,727 | +0.09(+0.24%) |
Jul 01, 2015 | 39.39 | 39.43 | 39.05 | 39.18 | 4,121,022 | +0.19(+0.50%) |
Jun 30, 2015 | 39.39 | 39.43 | 38.85 | 38.98 | 867,479 | +0.02(+0.04%) |
Jun 29, 2015 | 39.36 | 39.42 | 38.91 | 38.97 | 1,085,721 | -1.11(-2.76%) |
Jun 26, 2015 | 40.12 | 40.18 | 39.95 | 40.08 | 348,988 | -0.03(-0.08%) |
Jun 25, 2015 | 40.32 | 40.34 | 40.09 | 40.11 | 480,909 | -0.05(-0.11%) |
Jun 24, 2015 | 40.31 | 40.39 | 40.12 | 40.16 | 452,152 | -0.31(-0.78%) |
Jun 23, 2015 | 40.40 | 40.48 | 40.31 | 40.47 | 311,335 | +0.16(+0.40%) |
Jun 22, 2015 | 40.34 | 40.48 | 40.23 | 40.31 | 382,254 | +0.68(+1.72%) |
Jun 19, 2015 | 39.75 | 39.76 | 39.63 | 39.63 | 328,926 | -0.18(-0.46%) |
Jun 18, 2015 | 39.61 | 40.02 | 39.57 | 39.81 | 359,325 | +0.36(+0.91%) |
Jun 17, 2015 | 39.39 | 39.54 | 39.08 | 39.45 | 457,068 | -0.03(-0.08%) |
Jun 16, 2015 | 39.32 | 39.50 | 39.25 | 39.48 | 320,808 | +0.01(+0.02%) |
Jun 15, 2015 | 39.32 | 39.47 | 39.25 | 39.47 | 460,166 | -0.27(-0.68%) |
Jun 12, 2015 | 39.68 | 39.80 | 39.56 | 39.74 | 742,924 | -0.26(-0.65%) |
Jun 11, 2015 | 40.03 | 40.09 | 39.82 | 40.00 | 542,413 | +0.05(+0.13%) |
Jun 10, 2015 | 39.70 | 40.02 | 39.70 | 39.95 | 304,334 | +0.73(+1.86%) |
Jun 09, 2015 | 39.27 | 39.32 | 39.07 | 39.22 | 368,579 | -0.18(-0.47%) |
Jun 08, 2015 | 39.43 | 39.44 | 39.27 | 39.40 | 441,255 | -0.08(-0.21%) |
Jun 05, 2015 | 39.41 | 39.59 | 39.24 | 39.49 | 472,400 | -0.34(-0.87%) |
Jun 04, 2015 | 40.07 | 40.24 | 39.73 | 39.83 | 968,375 | -0.48(-1.18%) |
Jun 03, 2015 | 40.27 | 40.46 | 40.23 | 40.31 | 544,502 | +0.13(+0.32%) |
Jun 02, 2015 | 40.03 | 40.36 | 40.00 | 40.18 | 841,633 | +0.22(+0.56%) |