Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.92 | 34.50 | 33.44 | 34.37 | 1,376,198 | -0.21(-0.62%) |
Aug 28, 2015 | 33.40 | 34.91 | 33.40 | 34.58 | 1,324,810 | +1.01(+3.00%) |
Aug 27, 2015 | 32.03 | 33.65 | 31.78 | 33.58 | 2,038,554 | +1.51(+4.72%) |
Aug 26, 2015 | 33.55 | 33.55 | 31.86 | 32.06 | 2,152,396 | -1.93(-5.69%) |
Aug 25, 2015 | 35.20 | 35.23 | 33.46 | 34.00 | 2,020,210 | -0.65(-1.88%) |
Aug 24, 2015 | 34.99 | 37.15 | 34.41 | 34.65 | 2,859,962 | -2.05(-5.57%) |
Aug 21, 2015 | 37.84 | 38.05 | 36.44 | 36.69 | 2,479,116 | -0.84(-2.24%) |
Aug 20, 2015 | 36.91 | 37.85 | 36.46 | 37.53 | 3,229,516 | +1.45(+4.02%) |
Aug 19, 2015 | 35.56 | 36.34 | 35.44 | 36.08 | 1,567,937 | +0.75(+2.13%) |
Aug 18, 2015 | 35.15 | 35.72 | 34.77 | 35.33 | 1,118,616 | -0.47(-1.31%) |
Aug 17, 2015 | 35.60 | 35.95 | 35.11 | 35.79 | 1,429,258 | +0.84(+2.40%) |
Aug 14, 2015 | 35.91 | 35.99 | 34.52 | 34.95 | 1,308,382 | -0.40(-1.12%) |
Aug 13, 2015 | 36.52 | 36.86 | 35.08 | 35.35 | 2,015,342 | -1.88(-5.05%) |
Aug 12, 2015 | 35.58 | 37.27 | 35.46 | 37.23 | 3,045,471 | +2.22(+6.34%) |
Aug 11, 2015 | 34.53 | 35.10 | 33.04 | 35.01 | 2,340,400 | +0.88(+2.58%) |
Aug 10, 2015 | 32.55 | 34.31 | 31.88 | 34.13 | 1,811,332 | +1.93(+5.98%) |
Aug 07, 2015 | 31.88 | 33.08 | 31.74 | 32.20 | 1,334,853 | +0.26(+0.82%) |
Aug 06, 2015 | 31.49 | 32.47 | 31.04 | 31.94 | 1,580,299 | +0.68(+2.18%) |
Aug 05, 2015 | 32.00 | 32.17 | 31.13 | 31.26 | 1,328,625 | -0.47(-1.47%) |
Aug 04, 2015 | 31.67 | 32.31 | 31.51 | 31.73 | 1,421,541 | +0.32(+1.01%) |
Aug 03, 2015 | 31.90 | 32.10 | 31.16 | 31.41 | 633,131 | -0.72(-2.24%) |
Jul 31, 2015 | 32.46 | 32.54 | 31.81 | 32.13 | 1,212,964 | +0.23(+0.72%) |
Jul 30, 2015 | 31.98 | 32.31 | 31.28 | 31.90 | 1,383,729 | -0.52(-1.61%) |
Jul 29, 2015 | 32.44 | 32.78 | 31.63 | 32.43 | 1,530,631 | +0.04(+0.12%) |
Jul 28, 2015 | 32.73 | 32.86 | 31.86 | 32.39 | 1,366,772 | +0.10(+0.32%) |
Jul 27, 2015 | 32.13 | 33.22 | 31.77 | 32.28 | 2,465,218 | -0.05(-0.15%) |
Jul 24, 2015 | 30.73 | 32.35 | 30.28 | 32.33 | 2,342,593 | +1.12(+3.58%) |
Jul 23, 2015 | 32.16 | 32.20 | 30.86 | 31.21 | 1,995,914 | -0.74(-2.31%) |
Jul 22, 2015 | 31.40 | 32.43 | 3.170 | 31.95 | 1,606,237 | -0.10(-0.30%) |
Jul 21, 2015 | 32.00 | 32.75 | 31.74 | 32.05 | 1,951,572 | +0.63(+1.99%) |
Jul 20, 2015 | 33.25 | 33.26 | 31.30 | 31.42 | 3,339,741 | -2.63(-7.73%) |
Jul 17, 2015 | 35.03 | 35.13 | 33.89 | 34.05 | 1,678,717 | -1.24(-3.50%) |
Jul 16, 2015 | 35.14 | 35.31 | 34.33 | 35.29 | 1,348,298 | +0.07(+0.20%) |
Jul 15, 2015 | 35.50 | 35.50 | 35.04 | 35.22 | 1,012,911 | -0.69(-1.92%) |
Jul 14, 2015 | 36.04 | 36.34 | 35.75 | 35.91 | 695,650 | -0.16(-0.44%) |
Jul 13, 2015 | 35.74 | 36.37 | 35.63 | 36.06 | 964,183 | -0.17(-0.46%) |
Jul 10, 2015 | 36.54 | 36.54 | 35.98 | 36.23 | 984,049 | -0.27(-0.74%) |
Jul 09, 2015 | 37.26 | 37.26 | 36.29 | 36.50 | 742,727 | -0.26(-0.71%) |
Jul 08, 2015 | 37.22 | 37.32 | 36.40 | 36.76 | 748,838 | -0.19(-0.51%) |
Jul 07, 2015 | 37.29 | 37.29 | 35.98 | 36.95 | 1,545,794 | -1.14(-3.00%) |
Jul 06, 2015 | 37.70 | 38.59 | 37.55 | 38.09 | 764,957 | +0.45(+1.20%) |
Jul 02, 2015 | 37.28 | 37.64 | 37.64 | 37.64 | 865,364 | +0.50(+1.34%) |
Jul 01, 2015 | 37.70 | 37.97 | 36.96 | 37.14 | 597,806 | -0.63(-1.66%) |
Jun 30, 2015 | 37.82 | 38.44 | 37.57 | 37.77 | 960,780 | -0.30(-0.79%) |
Jun 29, 2015 | 38.62 | 38.79 | 37.78 | 38.07 | 665,383 | -0.47(-1.21%) |
Jun 26, 2015 | 38.33 | 38.81 | 38.10 | 38.54 | 706,192 | -0.02(-0.04%) |
Jun 25, 2015 | 38.86 | 38.94 | 38.16 | 38.55 | 665,036 | -0.23(-0.59%) |
Jun 24, 2015 | 38.94 | 39.30 | 38.60 | 38.78 | 722,517 | +0.33(+0.85%) |
Jun 23, 2015 | 38.11 | 38.85 | 38.05 | 38.46 | 789,363 | +0.06(+0.14%) |
Jun 22, 2015 | 38.24 | 38.65 | 38.09 | 38.40 | 582,040 | -0.40(-1.02%) |
Jun 19, 2015 | 39.19 | 39.92 | 38.39 | 38.80 | 1,158,957 | -0.82(-2.06%) |
Jun 18, 2015 | 40.03 | 40.13 | 39.34 | 39.61 | 834,247 | +0.17(+0.44%) |
Jun 17, 2015 | 38.22 | 39.47 | 38.08 | 39.44 | 949,119 | +1.08(+2.81%) |
Jun 16, 2015 | 38.16 | 38.51 | 37.88 | 38.36 | 915,911 | +0.05(+0.12%) |
Jun 15, 2015 | 37.71 | 38.60 | 37.57 | 38.31 | 908,124 | +0.52(+1.36%) |
Jun 12, 2015 | 38.03 | 38.19 | 37.70 | 37.80 | 555,014 | -0.39(-1.02%) |
Jun 11, 2015 | 38.11 | 38.29 | 37.66 | 38.19 | 684,995 | -0.10(-0.25%) |
Jun 10, 2015 | 39.33 | 39.37 | 38.00 | 38.28 | 1,611,959 | -0.02(-0.06%) |
Jun 09, 2015 | 39.46 | 39.46 | 38.09 | 38.31 | 1,069,451 | -0.65(-1.66%) |
Jun 08, 2015 | 39.50 | 39.51 | 38.34 | 38.95 | 796,698 | -0.28(-0.72%) |
Jun 05, 2015 | 39.07 | 39.33 | 38.54 | 39.24 | 1,158,704 | -0.41(-1.03%) |
Jun 04, 2015 | 39.78 | 40.08 | 39.49 | 39.65 | 949,198 | -0.53(-1.33%) |
Jun 03, 2015 | 40.28 | 40.78 | 39.87 | 40.18 | 533,455 | -0.47(-1.16%) |
Jun 02, 2015 | 40.51 | 40.98 | 40.29 | 40.65 | 569,844 | +0.53(+1.33%) |