Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.98 | 34.41 | 33.63 | 33.76 | 2,549,994 | -0.41(-1.21%) |
Aug 28, 2015 | 33.83 | 34.20 | 33.23 | 34.17 | 3,531,503 | +0.33(+0.98%) |
Aug 27, 2015 | 35.50 | 35.72 | 33.18 | 33.84 | 5,893,097 | -2.28(-6.30%) |
Aug 26, 2015 | 35.52 | 36.16 | 34.88 | 36.12 | 2,004,988 | +1.30(+3.72%) |
Aug 25, 2015 | 35.62 | 35.80 | 34.81 | 34.82 | 1,472,528 | -0.38(-1.09%) |
Aug 24, 2015 | 34.68 | 35.98 | 33.74 | 35.20 | 2,274,779 | -0.98(-2.71%) |
Aug 21, 2015 | 36.77 | 36.90 | 36.18 | 36.18 | 1,965,752 | -0.77(-2.07%) |
Aug 20, 2015 | 37.60 | 37.74 | 36.92 | 36.95 | 1,265,775 | -0.91(-2.39%) |
Aug 19, 2015 | 37.68 | 38.13 | 37.48 | 37.85 | 1,458,025 | -0.12(-0.31%) |
Aug 18, 2015 | 37.66 | 39.09 | 37.34 | 37.97 | 3,634,343 | +1.14(+3.10%) |
Aug 17, 2015 | 36.56 | 36.85 | 36.34 | 36.83 | 690,398 | +0.15(+0.42%) |
Aug 14, 2015 | 36.54 | 36.68 | 36.29 | 36.68 | 488,521 | +0.13(+0.34%) |
Aug 13, 2015 | 36.43 | 36.70 | 36.22 | 36.55 | 666,304 | +0.10(+0.26%) |
Aug 12, 2015 | 36.48 | 36.51 | 35.92 | 36.46 | 1,059,038 | -0.27(-0.74%) |
Aug 11, 2015 | 36.87 | 36.97 | 36.50 | 36.73 | 523,970 | -0.23(-0.62%) |
Aug 10, 2015 | 36.92 | 37.13 | 36.84 | 36.96 | 796,900 | +0.32(+0.86%) |
Aug 07, 2015 | 36.70 | 36.82 | 36.29 | 36.64 | 750,573 | -0.03(-0.08%) |
Aug 06, 2015 | 36.98 | 37.05 | 36.45 | 36.67 | 769,542 | -0.26(-0.70%) |
Aug 05, 2015 | 36.75 | 37.01 | 36.47 | 36.93 | 1,055,179 | +0.27(+0.72%) |
Aug 04, 2015 | 36.74 | 37.10 | 36.61 | 36.66 | 1,028,788 | -0.13(-0.36%) |
Aug 03, 2015 | 36.96 | 37.03 | 36.54 | 36.79 | 803,098 | -0.15(-0.42%) |
Jul 31, 2015 | 36.78 | 37.17 | 36.67 | 36.95 | 1,095,533 | +0.29(+0.78%) |
Jul 30, 2015 | 35.93 | 36.76 | 35.76 | 36.66 | 1,458,420 | +0.61(+1.70%) |
Jul 29, 2015 | 35.93 | 36.16 | 35.81 | 36.05 | 1,132,076 | +0.20(+0.55%) |
Jul 28, 2015 | 35.62 | 35.85 | 35.39 | 35.85 | 848,688 | +0.34(+0.95%) |
Jul 27, 2015 | 35.62 | 35.75 | 35.37 | 35.51 | 1,075,565 | -0.19(-0.54%) |
Jul 24, 2015 | 35.98 | 36.04 | 35.64 | 35.70 | 895,282 | -0.17(-0.48%) |
Jul 23, 2015 | 36.53 | 36.57 | 35.82 | 35.88 | 1,133,091 | -0.82(-2.24%) |
Jul 22, 2015 | 36.06 | 36.71 | 36.01 | 36.70 | 1,608,919 | +0.59(+1.63%) |
Jul 21, 2015 | 36.07 | 36.24 | 35.92 | 36.11 | 1,099,900 | +0.03(+0.08%) |
Jul 20, 2015 | 36.23 | 36.26 | 36.02 | 36.08 | 470,617 | -0.10(-0.26%) |
Jul 17, 2015 | 36.29 | 36.32 | 36.09 | 36.18 | 839,644 | -0.09(-0.24%) |
Jul 16, 2015 | 36.18 | 36.27 | 35.95 | 36.26 | 2,146,798 | +0.36(+1.01%) |
Jul 15, 2015 | 36.19 | 36.30 | 35.85 | 35.90 | 1,206,919 | -0.06(-0.16%) |
Jul 14, 2015 | 36.05 | 36.20 | 35.88 | 35.96 | 1,332,998 | -0.07(-0.20%) |
Jul 13, 2015 | 36.23 | 36.37 | 35.83 | 36.03 | 1,576,073 | -0.04(-0.10%) |
Jul 10, 2015 | 36.06 | 36.34 | 35.85 | 36.07 | 951,991 | +0.34(+0.94%) |
Jul 09, 2015 | 35.95 | 35.95 | 35.65 | 35.73 | 866,583 | +0.10(+0.29%) |
Jul 08, 2015 | 36.12 | 36.27 | 35.60 | 35.63 | 1,082,130 | -0.73(-2.00%) |
Jul 07, 2015 | 36.20 | 36.36 | 35.61 | 36.36 | 1,102,653 | +0.32(+0.90%) |
Jul 06, 2015 | 35.71 | 36.05 | 35.54 | 36.03 | 1,460,439 | +0.14(+0.39%) |
Jul 02, 2015 | 36.09 | 35.90 | 35.90 | 35.90 | 1,197,852 | -0.23(-0.65%) |
Jul 01, 2015 | 36.67 | 37.35 | 35.87 | 36.13 | 2,441,983 | +0.45(+1.27%) |
Jun 30, 2015 | 35.64 | 35.85 | 35.43 | 35.68 | 1,699,571 | +0.37(+1.06%) |
Jun 29, 2015 | 35.68 | 35.94 | 35.23 | 35.30 | 1,610,355 | -0.49(-1.37%) |
Jun 26, 2015 | 35.68 | 35.85 | 35.57 | 35.79 | 1,881,373 | +0.10(+0.27%) |
Jun 25, 2015 | 35.81 | 35.94 | 35.50 | 35.70 | 1,730,251 | -0.03(-0.08%) |
Jun 24, 2015 | 36.13 | 36.19 | 35.71 | 35.73 | 846,724 | -0.40(-1.12%) |
Jun 23, 2015 | 36.37 | 36.46 | 36.08 | 36.13 | 1,038,548 | -0.21(-0.57%) |
Jun 22, 2015 | 36.40 | 36.50 | 36.21 | 36.34 | 568,978 | +0.21(+0.57%) |
Jun 19, 2015 | 36.19 | 36.27 | 36.04 | 36.13 | 1,158,699 | -0.07(-0.19%) |
Jun 18, 2015 | 35.97 | 36.39 | 35.97 | 36.20 | 1,186,122 | +0.33(+0.93%) |
Jun 17, 2015 | 35.57 | 35.94 | 35.50 | 35.87 | 1,087,157 | +0.36(+1.01%) |
Jun 16, 2015 | 35.20 | 35.51 | 35.11 | 35.51 | 934,733 | +0.40(+1.13%) |
Jun 15, 2015 | 35.29 | 35.29 | 34.99 | 35.11 | 1,013,976 | -0.37(-1.05%) |
Jun 12, 2015 | 35.46 | 35.70 | 35.46 | 35.48 | 712,603 | -0.15(-0.43%) |
Jun 11, 2015 | 35.49 | 35.76 | 35.27 | 35.64 | 812,791 | +0.27(+0.77%) |
Jun 10, 2015 | 35.07 | 35.46 | 35.07 | 35.37 | 695,184 | +0.30(+0.86%) |
Jun 09, 2015 | 35.13 | 35.32 | 35.01 | 35.07 | 970,918 | -0.14(-0.40%) |
Jun 08, 2015 | 35.14 | 35.50 | 35.02 | 35.21 | 752,044 | +0.14(+0.40%) |
Jun 05, 2015 | 35.24 | 35.24 | 34.85 | 35.07 | 1,022,641 | -0.23(-0.64%) |
Jun 04, 2015 | 35.18 | 35.30 | 35.04 | 35.29 | 1,300,930 | +0.12(+0.33%) |
Jun 03, 2015 | 35.00 | 35.18 | 34.87 | 35.18 | 1,303,483 | +0.17(+0.48%) |
Jun 02, 2015 | 35.14 | 35.36 | 34.96 | 35.01 | 842,679 | -0.17(-0.48%) |