Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.13 | 36.32 | 35.94 | 36.02 | 1,574,528 | -0.20(-0.55%) |
Aug 28, 2015 | 36.42 | 36.44 | 35.95 | 36.22 | 1,271,348 | -0.12(-0.32%) |
Aug 27, 2015 | 36.02 | 36.50 | 35.65 | 36.33 | 1,864,230 | +0.56(+1.57%) |
Aug 26, 2015 | 34.59 | 35.91 | 34.20 | 35.77 | 2,028,422 | +1.75(+5.14%) |
Aug 25, 2015 | 35.12 | 35.12 | 34.00 | 34.02 | 1,605,070 | +0.13(+0.37%) |
Aug 24, 2015 | 33.05 | 34.78 | 32.27 | 33.90 | 1,976,128 | -0.76(-2.20%) |
Aug 21, 2015 | 34.84 | 35.47 | 34.66 | 34.66 | 2,125,096 | -0.31(-0.89%) |
Aug 20, 2015 | 35.33 | 35.66 | 34.96 | 34.97 | 959,717 | -0.71(-2.00%) |
Aug 19, 2015 | 35.50 | 35.81 | 35.29 | 35.68 | 911,330 | +0.00(+0.00%) |
Aug 18, 2015 | 35.97 | 36.02 | 35.67 | 35.68 | 792,623 | -0.25(-0.70%) |
Aug 17, 2015 | 35.27 | 36.01 | 35.27 | 35.94 | 1,476,859 | +0.50(+1.40%) |
Aug 14, 2015 | 35.52 | 35.53 | 35.06 | 35.44 | 1,653,379 | +0.33(+0.93%) |
Aug 13, 2015 | 34.65 | 35.27 | 34.58 | 35.11 | 5,475,066 | -0.07(-0.21%) |
Aug 12, 2015 | 35.42 | 35.63 | 35.05 | 35.19 | 868,282 | -0.44(-1.24%) |
Aug 11, 2015 | 35.26 | 35.66 | 34.95 | 35.63 | 1,128,305 | +0.09(+0.25%) |
Aug 10, 2015 | 35.52 | 35.75 | 35.28 | 35.54 | 1,364,948 | +0.34(+0.98%) |
Aug 07, 2015 | 35.55 | 35.81 | 35.07 | 35.19 | 1,205,444 | -0.38(-1.07%) |
Aug 06, 2015 | 35.92 | 36.19 | 35.35 | 35.57 | 1,781,533 | -0.35(-0.98%) |
Aug 05, 2015 | 35.59 | 36.17 | 35.59 | 35.93 | 1,849,790 | +0.56(+1.59%) |
Aug 04, 2015 | 35.28 | 36.05 | 34.72 | 35.37 | 2,087,207 | +0.43(+1.22%) |
Aug 03, 2015 | 34.06 | 35.28 | 34.01 | 34.94 | 3,397,402 | +2.44(+7.51%) |
Jul 31, 2015 | 32.22 | 32.59 | 32.04 | 32.50 | 1,449,165 | +0.44(+1.38%) |
Jul 30, 2015 | 32.00 | 32.10 | 31.44 | 32.06 | 1,499,532 | +0.35(+1.11%) |
Jul 29, 2015 | 31.38 | 31.72 | 30.97 | 31.70 | 800,698 | +0.50(+1.59%) |
Jul 28, 2015 | 30.19 | 31.34 | 30.06 | 31.21 | 1,017,945 | +1.08(+3.57%) |
Jul 27, 2015 | 30.14 | 30.27 | 29.86 | 30.13 | 493,793 | -0.27(-0.89%) |
Jul 24, 2015 | 30.84 | 31.02 | 30.36 | 30.40 | 509,929 | -0.56(-1.81%) |
Jul 23, 2015 | 30.98 | 31.27 | 30.78 | 30.96 | 871,823 | +0.03(+0.09%) |
Jul 22, 2015 | 30.31 | 30.97 | 30.24 | 30.93 | 1,331,947 | +0.43(+1.39%) |
Jul 21, 2015 | 30.55 | 30.74 | 30.43 | 30.51 | 799,870 | -0.24(-0.77%) |
Jul 20, 2015 | 30.91 | 31.02 | 30.62 | 30.74 | 555,737 | -0.14(-0.47%) |
Jul 17, 2015 | 31.22 | 31.25 | 30.82 | 30.89 | 265,925 | -0.23(-0.73%) |
Jul 16, 2015 | 31.35 | 31.35 | 31.06 | 31.12 | 494,061 | +0.08(+0.26%) |
Jul 15, 2015 | 31.42 | 31.64 | 30.96 | 31.03 | 613,204 | -0.46(-1.46%) |
Jul 14, 2015 | 31.01 | 31.64 | 30.92 | 31.50 | 609,438 | +0.40(+1.28%) |
Jul 13, 2015 | 30.98 | 31.16 | 30.66 | 31.10 | 1,174,570 | +0.40(+1.30%) |
Jul 10, 2015 | 30.93 | 31.12 | 30.50 | 30.70 | 768,412 | +0.18(+0.59%) |
Jul 09, 2015 | 30.87 | 31.30 | 30.36 | 30.52 | 1,364,644 | -0.09(-0.30%) |
Jul 08, 2015 | 30.83 | 30.90 | 30.43 | 30.61 | 1,149,546 | -0.50(-1.60%) |
Jul 07, 2015 | 30.93 | 31.12 | 30.20 | 31.11 | 926,782 | +0.24(+0.79%) |
Jul 06, 2015 | 30.91 | 31.44 | 30.64 | 30.86 | 1,433,347 | -0.30(-0.96%) |
Jul 02, 2015 | 31.31 | 31.16 | 31.16 | 31.16 | 614,918 | -0.18(-0.58%) |
Jul 01, 2015 | 31.31 | 31.53 | 31.07 | 31.34 | 920,198 | +0.33(+1.08%) |
Jun 30, 2015 | 31.52 | 31.84 | 30.93 | 31.01 | 987,436 | -0.27(-0.87%) |
Jun 29, 2015 | 31.86 | 31.95 | 31.27 | 31.28 | 1,355,439 | -0.65(-2.04%) |
Jun 26, 2015 | 32.88 | 33.03 | 31.86 | 31.93 | 5,150,460 | -1.06(-3.21%) |
Jun 25, 2015 | 33.03 | 33.30 | 32.97 | 32.99 | 821,973 | -0.04(-0.11%) |
Jun 24, 2015 | 33.55 | 33.62 | 32.94 | 33.02 | 697,588 | -0.53(-1.59%) |
Jun 23, 2015 | 33.48 | 33.67 | 33.47 | 33.56 | 824,351 | +0.12(+0.35%) |
Jun 22, 2015 | 33.45 | 33.58 | 33.28 | 33.44 | 735,827 | +0.15(+0.46%) |
Jun 19, 2015 | 33.68 | 33.70 | 33.24 | 33.29 | 1,050,440 | -0.58(-1.71%) |
Jun 18, 2015 | 33.25 | 33.92 | 33.16 | 33.86 | 1,389,725 | +0.67(+2.03%) |
Jun 17, 2015 | 32.95 | 33.30 | 32.95 | 33.19 | 1,444,746 | +0.24(+0.73%) |
Jun 16, 2015 | 32.97 | 33.11 | 32.72 | 32.95 | 732,771 | -0.14(-0.44%) |
Jun 15, 2015 | 33.20 | 33.20 | 32.75 | 33.10 | 868,978 | -0.12(-0.35%) |
Jun 12, 2015 | 33.25 | 33.39 | 33.17 | 33.21 | 326,894 | -0.14(-0.41%) |
Jun 11, 2015 | 33.69 | 33.82 | 33.31 | 33.35 | 784,958 | -0.21(-0.62%) |
Jun 10, 2015 | 33.12 | 33.63 | 33.12 | 33.56 | 1,230,497 | +0.47(+1.42%) |
Jun 09, 2015 | 32.89 | 33.09 | 32.64 | 33.09 | 1,302,887 | +0.16(+0.49%) |
Jun 08, 2015 | 33.11 | 33.28 | 32.71 | 32.92 | 816,847 | -0.16(-0.49%) |
Jun 05, 2015 | 32.94 | 33.11 | 32.72 | 33.09 | 638,913 | +0.09(+0.27%) |
Jun 04, 2015 | 33.36 | 33.41 | 32.90 | 33.00 | 552,485 | -0.44(-1.33%) |
Jun 03, 2015 | 33.45 | 33.58 | 33.26 | 33.44 | 1,064,280 | +0.08(+0.24%) |
Jun 02, 2015 | 33.35 | 33.54 | 33.24 | 33.36 | 755,316 | -0.11(-0.32%) |