Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.95 | 34.27 | 33.62 | 33.65 | 3,099,002 | -0.52(-1.51%) |
Aug 28, 2015 | 33.55 | 34.19 | 33.45 | 34.17 | 3,495,225 | +0.17(+0.50%) |
Aug 27, 2015 | 34.11 | 34.56 | 33.38 | 34.00 | 4,016,941 | +0.12(+0.36%) |
Aug 26, 2015 | 34.13 | 34.18 | 33.02 | 33.88 | 2,683,883 | +0.71(+2.13%) |
Aug 25, 2015 | 34.59 | 34.89 | 33.16 | 33.17 | 4,609,071 | -0.18(-0.53%) |
Aug 24, 2015 | 32.12 | 34.35 | 32.09 | 33.35 | 6,060,086 | -0.65(-1.92%) |
Aug 21, 2015 | 34.48 | 34.75 | 33.88 | 34.00 | 4,840,400 | -0.83(-2.38%) |
Aug 20, 2015 | 35.36 | 35.52 | 34.82 | 34.83 | 4,201,549 | -0.92(-2.56%) |
Aug 19, 2015 | 36.14 | 36.67 | 35.57 | 35.75 | 3,353,996 | -0.51(-1.40%) |
Aug 18, 2015 | 36.49 | 36.64 | 36.05 | 36.25 | 3,062,182 | +0.28(+0.77%) |
Aug 17, 2015 | 35.59 | 35.98 | 35.41 | 35.98 | 1,544,740 | +0.32(+0.91%) |
Aug 14, 2015 | 35.67 | 35.79 | 35.47 | 35.66 | 2,621,371 | -0.01(-0.02%) |
Aug 13, 2015 | 36.12 | 36.17 | 35.48 | 35.66 | 3,251,363 | -0.31(-0.86%) |
Aug 12, 2015 | 35.22 | 36.12 | 34.67 | 35.97 | 4,588,564 | +0.14(+0.39%) |
Aug 11, 2015 | 36.51 | 36.51 | 35.56 | 35.83 | 3,146,859 | -1.38(-3.70%) |
Aug 10, 2015 | 37.22 | 37.45 | 36.89 | 37.21 | 3,036,237 | +0.41(+1.11%) |
Aug 07, 2015 | 36.79 | 37.36 | 36.55 | 36.80 | 2,055,159 | +0.14(+0.38%) |
Aug 06, 2015 | 36.76 | 37.15 | 36.38 | 36.66 | 4,247,421 | -0.06(-0.17%) |
Aug 05, 2015 | 37.52 | 37.68 | 36.62 | 36.72 | 3,463,205 | -0.52(-1.40%) |
Aug 04, 2015 | 37.63 | 38.01 | 37.18 | 37.25 | 2,373,261 | -0.42(-1.10%) |
Aug 03, 2015 | 38.26 | 38.32 | 37.38 | 37.66 | 2,638,944 | -0.56(-1.47%) |
Jul 31, 2015 | 38.41 | 38.84 | 37.84 | 38.22 | 4,490,333 | -0.11(-0.28%) |
Jul 30, 2015 | 36.72 | 38.43 | 35.76 | 38.33 | 9,532,701 | -1.98(-4.92%) |
Jul 29, 2015 | 39.58 | 40.35 | 39.55 | 40.31 | 3,191,967 | +0.79(+2.00%) |
Jul 28, 2015 | 38.93 | 39.70 | 38.62 | 39.52 | 2,290,629 | +0.78(+2.02%) |
Jul 27, 2015 | 38.80 | 39.06 | 38.47 | 38.74 | 2,057,699 | -0.37(-0.94%) |
Jul 24, 2015 | 40.35 | 40.35 | 39.04 | 39.11 | 2,269,750 | -0.65(-1.64%) |
Jul 23, 2015 | 39.81 | 40.41 | 39.70 | 39.76 | 2,979,598 | +0.12(+0.31%) |
Jul 22, 2015 | 40.06 | 40.21 | 39.52 | 39.64 | 2,001,744 | -0.58(-1.43%) |
Jul 21, 2015 | 40.03 | 40.41 | 39.91 | 40.21 | 2,096,743 | +0.20(+0.50%) |
Jul 20, 2015 | 40.23 | 40.35 | 39.68 | 40.01 | 2,516,773 | -0.14(-0.34%) |
Jul 17, 2015 | 39.89 | 40.56 | 39.38 | 40.15 | 4,011,885 | +0.32(+0.81%) |
Jul 16, 2015 | 40.66 | 41.11 | 39.77 | 39.83 | 5,139,674 | -1.56(-3.77%) |
Jul 15, 2015 | 41.88 | 41.98 | 41.31 | 41.39 | 1,625,305 | -0.55(-1.32%) |
Jul 14, 2015 | 41.96 | 42.07 | 41.59 | 41.94 | 2,392,996 | -0.18(-0.44%) |
Jul 13, 2015 | 41.86 | 42.22 | 41.24 | 42.13 | 3,926,214 | +0.89(+2.16%) |
Jul 10, 2015 | 41.83 | 41.83 | 41.20 | 41.24 | 3,306,747 | +0.27(+0.66%) |
Jul 09, 2015 | 41.63 | 42.08 | 40.81 | 40.97 | 4,578,666 | -0.14(-0.34%) |
Jul 08, 2015 | 42.63 | 42.74 | 41.01 | 41.11 | 3,934,897 | -2.43(-5.58%) |
Jul 07, 2015 | 43.67 | 43.70 | 42.56 | 43.54 | 1,815,959 | -0.14(-0.32%) |
Jul 06, 2015 | 43.74 | 44.17 | 43.47 | 43.67 | 2,562,346 | -0.65(-1.47%) |
Jul 02, 2015 | 44.21 | 44.33 | 44.33 | 44.33 | 2,024,777 | +0.18(+0.40%) |
Jul 01, 2015 | 44.21 | 44.34 | 43.83 | 44.15 | 2,274,990 | +0.45(+1.02%) |
Jun 30, 2015 | 44.57 | 44.57 | 43.57 | 43.71 | 3,080,687 | -0.48(-1.08%) |
Jun 29, 2015 | 45.14 | 45.27 | 43.97 | 44.18 | 2,937,971 | -1.56(-3.41%) |
Jun 26, 2015 | 45.89 | 45.96 | 45.38 | 45.74 | 1,855,543 | +0.04(+0.08%) |
Jun 25, 2015 | 46.04 | 46.44 | 45.65 | 45.70 | 2,086,498 | -0.22(-0.49%) |
Jun 24, 2015 | 46.37 | 46.46 | 45.73 | 45.93 | 2,963,766 | -0.53(-1.14%) |
Jun 23, 2015 | 46.79 | 46.94 | 46.27 | 46.46 | 1,677,937 | -0.28(-0.59%) |
Jun 22, 2015 | 46.78 | 46.97 | 46.54 | 46.74 | 1,274,699 | +0.32(+0.68%) |
Jun 19, 2015 | 46.59 | 46.74 | 46.04 | 46.42 | 3,290,855 | -0.42(-0.89%) |
Jun 18, 2015 | 46.61 | 46.99 | 46.40 | 46.84 | 1,014,518 | +0.32(+0.68%) |
Jun 17, 2015 | 46.30 | 46.64 | 46.14 | 46.52 | 1,683,582 | +0.24(+0.52%) |
Jun 16, 2015 | 46.20 | 46.43 | 46.00 | 46.28 | 880,795 | +0.11(+0.23%) |
Jun 15, 2015 | 46.04 | 46.38 | 45.79 | 46.17 | 1,401,752 | -0.35(-0.74%) |
Jun 12, 2015 | 46.43 | 46.67 | 46.30 | 46.52 | 1,227,173 | -0.23(-0.49%) |
Jun 11, 2015 | 46.90 | 47.22 | 46.67 | 46.75 | 1,252,235 | -0.12(-0.26%) |
Jun 10, 2015 | 46.51 | 46.97 | 46.25 | 46.87 | 1,600,252 | +0.75(+1.62%) |
Jun 09, 2015 | 46.10 | 46.32 | 45.67 | 46.13 | 1,124,303 | +0.08(+0.17%) |
Jun 08, 2015 | 46.14 | 46.62 | 46.04 | 46.05 | 1,401,801 | -0.13(-0.28%) |
Jun 05, 2015 | 46.36 | 46.52 | 46.02 | 46.18 | 2,042,099 | -0.36(-0.78%) |
Jun 04, 2015 | 46.99 | 47.13 | 46.37 | 46.54 | 2,157,673 | -0.84(-1.77%) |
Jun 03, 2015 | 47.09 | 47.92 | 46.72 | 47.38 | 1,989,379 | +0.33(+0.70%) |
Jun 02, 2015 | 46.56 | 47.30 | 46.43 | 47.05 | 1,463,092 | +0.25(+0.54%) |