Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.44 | 35.59 | 35.21 | 35.31 | 897,299 | -0.25(-0.70%) |
Aug 28, 2015 | 35.38 | 35.65 | 35.32 | 35.56 | 955,357 | +0.12(+0.34%) |
Aug 27, 2015 | 34.96 | 35.54 | 34.86 | 35.43 | 2,215,504 | +0.89(+2.57%) |
Aug 26, 2015 | 33.86 | 34.63 | 33.63 | 34.55 | 2,666,077 | +1.02(+3.04%) |
Aug 25, 2015 | 35.00 | 35.19 | 33.53 | 33.53 | 2,246,865 | -0.45(-1.32%) |
Aug 24, 2015 | 33.47 | 35.01 | 30.22 | 33.97 | 3,613,776 | -1.35(-3.83%) |
Aug 21, 2015 | 35.97 | 36.11 | 35.32 | 35.32 | 2,487,082 | -0.98(-2.71%) |
Aug 20, 2015 | 36.86 | 36.88 | 36.30 | 36.31 | 985,329 | -0.81(-2.19%) |
Aug 19, 2015 | 37.29 | 37.35 | 36.93 | 37.12 | 1,163,966 | -0.29(-0.78%) |
Aug 18, 2015 | 37.50 | 37.55 | 37.36 | 37.41 | 452,504 | -0.14(-0.37%) |
Aug 17, 2015 | 37.15 | 37.55 | 37.04 | 37.55 | 1,697,630 | +0.29(+0.77%) |
Aug 14, 2015 | 37.06 | 37.28 | 37.01 | 37.26 | 565,965 | +0.17(+0.47%) |
Aug 13, 2015 | 37.07 | 37.22 | 36.96 | 37.09 | 576,303 | -0.03(-0.09%) |
Aug 12, 2015 | 36.82 | 37.17 | 36.52 | 37.12 | 1,521,428 | +0.02(+0.06%) |
Aug 11, 2015 | 37.11 | 37.21 | 36.94 | 37.10 | 779,087 | -0.30(-0.80%) |
Aug 10, 2015 | 37.06 | 37.42 | 37.06 | 37.40 | 719,680 | +0.52(+1.40%) |
Aug 07, 2015 | 36.87 | 36.91 | 36.70 | 36.88 | 627,591 | -0.03(-0.08%) |
Aug 06, 2015 | 37.27 | 37.31 | 36.69 | 36.91 | 734,595 | -0.31(-0.84%) |
Aug 05, 2015 | 37.24 | 37.50 | 37.17 | 37.22 | 670,341 | +0.12(+0.34%) |
Aug 04, 2015 | 37.17 | 37.29 | 37.02 | 37.10 | 4,472,046 | -0.01(-0.03%) |
Aug 03, 2015 | 37.36 | 37.36 | 36.95 | 37.11 | 978,138 | -0.16(-0.42%) |
Jul 31, 2015 | 37.30 | 37.45 | 37.24 | 37.27 | 1,155,500 | +0.03(+0.09%) |
Jul 30, 2015 | 37.13 | 37.26 | 37.02 | 37.23 | 883,499 | +0.03(+0.08%) |
Jul 29, 2015 | 36.89 | 37.22 | 36.82 | 37.20 | 4,839,149 | +0.33(+0.89%) |
Jul 28, 2015 | 36.62 | 36.92 | 36.42 | 36.88 | 672,712 | +0.41(+1.14%) |
Jul 27, 2015 | 36.59 | 36.64 | 36.40 | 36.46 | 879,940 | -0.28(-0.76%) |
Jul 24, 2015 | 37.09 | 37.11 | 36.68 | 36.74 | 1,149,638 | -0.35(-0.95%) |
Jul 23, 2015 | 37.33 | 37.39 | 37.03 | 37.10 | 1,449,203 | -0.16(-0.43%) |
Jul 22, 2015 | 37.10 | 37.31 | 37.10 | 37.26 | 636,883 | +0.05(+0.13%) |
Jul 21, 2015 | 37.38 | 37.45 | 37.15 | 37.21 | 1,041,323 | -0.18(-0.47%) |
Jul 20, 2015 | 37.45 | 37.45 | 37.33 | 37.38 | 625,326 | -0.05(-0.14%) |
Jul 17, 2015 | 37.62 | 37.62 | 37.36 | 37.44 | 1,194,424 | -0.20(-0.53%) |
Jul 16, 2015 | 37.63 | 37.69 | 37.54 | 37.64 | 727,376 | +0.20(+0.52%) |
Jul 15, 2015 | 37.61 | 37.68 | 37.37 | 37.44 | 581,692 | -0.16(-0.43%) |
Jul 14, 2015 | 37.42 | 37.66 | 37.42 | 37.60 | 531,256 | +0.14(+0.37%) |
Jul 13, 2015 | 37.37 | 37.50 | 37.37 | 37.46 | 593,960 | +0.36(+0.97%) |
Jul 10, 2015 | 37.11 | 37.32 | 36.97 | 37.10 | 778,440 | +0.36(+0.99%) |
Jul 09, 2015 | 37.04 | 37.24 | 36.72 | 36.74 | 832,536 | +0.07(+0.19%) |
Jul 08, 2015 | 37.07 | 37.13 | 36.58 | 36.67 | 1,665,549 | -0.63(-1.69%) |
Jul 07, 2015 | 37.07 | 37.33 | 36.61 | 37.30 | 1,518,727 | +0.26(+0.71%) |
Jul 06, 2015 | 36.84 | 37.21 | 36.82 | 37.04 | 1,224,964 | -0.14(-0.39%) |
Jul 02, 2015 | 37.28 | 37.18 | 37.18 | 37.18 | 604,476 | +0.00(+0.01%) |
Jul 01, 2015 | 37.16 | 37.31 | 37.07 | 37.18 | 915,411 | +0.18(+0.50%) |
Jun 30, 2015 | 37.18 | 37.20 | 36.91 | 36.99 | 2,480,377 | +0.09(+0.25%) |
Jun 29, 2015 | 37.40 | 37.55 | 36.88 | 36.90 | 1,710,616 | -0.81(-2.14%) |
Jun 26, 2015 | 37.75 | 37.82 | 37.59 | 37.71 | 1,081,528 | -0.03(-0.07%) |
Jun 25, 2015 | 37.90 | 37.90 | 37.65 | 37.74 | 840,275 | -0.06(-0.16%) |
Jun 24, 2015 | 38.12 | 38.16 | 37.80 | 37.80 | 847,875 | -0.34(-0.88%) |
Jun 23, 2015 | 38.19 | 38.26 | 38.07 | 38.13 | 1,739,577 | -0.03(-0.08%) |
Jun 22, 2015 | 38.20 | 38.25 | 38.10 | 38.16 | 855,485 | +0.19(+0.51%) |
Jun 19, 2015 | 38.08 | 38.14 | 37.97 | 37.97 | 597,506 | -0.14(-0.36%) |
Jun 18, 2015 | 37.88 | 38.21 | 37.88 | 38.11 | 735,905 | +0.35(+0.93%) |
Jun 17, 2015 | 37.72 | 37.84 | 37.53 | 37.76 | 921,349 | +0.08(+0.22%) |
Jun 16, 2015 | 37.45 | 37.69 | 37.44 | 37.67 | 915,696 | +0.19(+0.50%) |
Jun 15, 2015 | 37.43 | 37.57 | 37.27 | 37.48 | 844,781 | -0.18(-0.49%) |
Jun 12, 2015 | 37.76 | 37.78 | 37.64 | 37.67 | 1,235,824 | -0.21(-0.56%) |
Jun 11, 2015 | 37.82 | 37.93 | 37.80 | 37.88 | 829,419 | +0.14(+0.38%) |
Jun 10, 2015 | 37.50 | 37.81 | 37.49 | 37.74 | 1,089,958 | +0.38(+1.01%) |
Jun 09, 2015 | 37.38 | 37.45 | 37.22 | 37.36 | 765,778 | -0.05(-0.13%) |
Jun 08, 2015 | 37.62 | 37.68 | 37.40 | 37.41 | 850,513 | -0.25(-0.65%) |
Jun 05, 2015 | 37.57 | 37.71 | 37.37 | 37.65 | 793,920 | +0.03(+0.08%) |
Jun 04, 2015 | 37.77 | 37.88 | 37.58 | 37.62 | 855,195 | -0.31(-0.83%) |
Jun 03, 2015 | 37.95 | 38.04 | 37.82 | 37.94 | 1,131,667 | +0.08(+0.22%) |
Jun 02, 2015 | 37.74 | 37.96 | 37.66 | 37.85 | 993,718 | -0.01(-0.03%) |