Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.98 | 36.26 | 35.84 | 36.11 | 3,732,272 | -0.13(-0.35%) |
Aug 28, 2015 | 35.92 | 36.34 | 35.86 | 36.23 | 4,549,479 | +0.04(+0.12%) |
Aug 27, 2015 | 35.08 | 36.23 | 35.08 | 36.19 | 6,995,567 | +1.49(+4.31%) |
Aug 26, 2015 | 34.40 | 34.74 | 33.60 | 34.70 | 5,590,389 | +1.24(+3.69%) |
Aug 25, 2015 | 35.15 | 35.20 | 33.43 | 33.46 | 7,348,047 | -0.60(-1.75%) |
Aug 24, 2015 | 33.74 | 35.30 | 33.31 | 34.06 | 9,216,932 | -2.15(-5.94%) |
Aug 21, 2015 | 37.23 | 37.36 | 36.18 | 36.21 | 6,822,881 | -1.47(-3.89%) |
Aug 20, 2015 | 38.46 | 38.66 | 37.67 | 37.67 | 4,127,583 | -1.29(-3.31%) |
Aug 19, 2015 | 39.18 | 39.29 | 38.77 | 38.96 | 4,492,046 | -0.38(-0.97%) |
Aug 18, 2015 | 39.34 | 39.55 | 39.15 | 39.34 | 2,556,500 | +0.09(+0.23%) |
Aug 17, 2015 | 38.94 | 39.57 | 38.82 | 39.26 | 3,353,770 | +0.02(+0.05%) |
Aug 14, 2015 | 38.55 | 39.27 | 38.47 | 39.24 | 3,401,422 | +0.68(+1.78%) |
Aug 13, 2015 | 38.22 | 38.57 | 38.07 | 38.55 | 3,644,751 | +0.37(+0.98%) |
Aug 12, 2015 | 38.76 | 38.82 | 37.62 | 38.18 | 5,682,210 | -0.92(-2.36%) |
Aug 11, 2015 | 39.29 | 39.42 | 38.87 | 39.10 | 2,585,216 | -0.62(-1.57%) |
Aug 10, 2015 | 39.26 | 39.74 | 39.22 | 39.73 | 3,062,157 | +0.73(+1.87%) |
Aug 07, 2015 | 39.51 | 39.78 | 38.83 | 39.00 | 2,987,825 | -0.49(-1.24%) |
Aug 06, 2015 | 39.75 | 39.91 | 39.33 | 39.49 | 2,335,034 | -0.20(-0.49%) |
Aug 05, 2015 | 39.50 | 40.02 | 39.45 | 39.68 | 2,553,948 | +0.44(+1.11%) |
Aug 04, 2015 | 39.31 | 39.71 | 39.19 | 39.25 | 4,037,385 | +0.12(+0.32%) |
Aug 03, 2015 | 39.42 | 39.64 | 38.85 | 39.12 | 4,118,756 | -0.29(-0.74%) |
Jul 31, 2015 | 39.68 | 39.75 | 39.36 | 39.42 | 2,691,910 | -0.31(-0.78%) |
Jul 30, 2015 | 39.42 | 39.81 | 39.39 | 39.73 | 2,134,182 | +0.19(+0.47%) |
Jul 29, 2015 | 39.36 | 39.60 | 39.18 | 39.54 | 2,970,792 | +0.26(+0.66%) |
Jul 28, 2015 | 39.36 | 39.45 | 38.90 | 39.28 | 3,535,801 | +0.24(+0.61%) |
Jul 27, 2015 | 39.10 | 39.29 | 38.89 | 39.04 | 3,683,766 | -0.35(-0.88%) |
Jul 24, 2015 | 39.35 | 39.69 | 39.18 | 39.39 | 3,814,714 | -0.03(-0.07%) |
Jul 23, 2015 | 39.68 | 40.04 | 39.18 | 39.42 | 4,043,867 | -0.32(-0.81%) |
Jul 22, 2015 | 39.77 | 40.13 | 39.44 | 39.74 | 5,819,102 | -0.07(-0.18%) |
Jul 21, 2015 | 39.78 | 40.29 | 39.68 | 39.81 | 4,338,678 | +0.11(+0.27%) |
Jul 20, 2015 | 39.80 | 39.95 | 39.60 | 39.70 | 4,717,825 | -0.08(-0.20%) |
Jul 17, 2015 | 40.70 | 40.75 | 39.38 | 39.78 | 4,297,252 | -0.53(-1.32%) |
Jul 16, 2015 | 40.41 | 40.47 | 40.06 | 40.31 | 5,007,802 | +0.08(+0.20%) |
Jul 15, 2015 | 39.94 | 40.46 | 39.71 | 40.23 | 4,521,534 | +0.44(+1.12%) |
Jul 14, 2015 | 39.17 | 39.81 | 39.03 | 39.79 | 4,468,748 | +0.38(+0.97%) |
Jul 13, 2015 | 39.41 | 39.57 | 39.11 | 39.41 | 4,410,761 | +0.41(+1.05%) |
Jul 10, 2015 | 39.08 | 39.21 | 38.52 | 39.00 | 4,059,506 | +0.59(+1.53%) |
Jul 09, 2015 | 38.28 | 38.60 | 38.22 | 38.41 | 4,331,426 | +0.68(+1.81%) |
Jul 08, 2015 | 37.84 | 38.01 | 37.62 | 37.73 | 3,638,182 | -0.55(-1.44%) |
Jul 07, 2015 | 38.62 | 38.70 | 37.62 | 38.28 | 4,851,433 | -0.39(-1.01%) |
Jul 06, 2015 | 38.11 | 38.77 | 38.11 | 38.67 | 4,427,459 | -0.04(-0.09%) |
Jul 02, 2015 | 38.62 | 38.70 | 38.70 | 38.70 | 3,486,706 | -0.24(-0.62%) |
Jul 01, 2015 | 38.86 | 39.02 | 38.69 | 38.94 | 2,970,927 | +0.70(+1.84%) |
Jun 30, 2015 | 38.42 | 38.81 | 38.00 | 38.24 | 3,716,078 | +0.35(+0.91%) |
Jun 29, 2015 | 38.27 | 38.62 | 37.88 | 37.90 | 3,946,350 | -1.10(-2.83%) |
Jun 26, 2015 | 39.12 | 39.33 | 38.93 | 39.00 | 2,952,366 | +0.05(+0.14%) |
Jun 25, 2015 | 39.37 | 39.53 | 38.92 | 38.94 | 2,908,719 | -0.28(-0.73%) |
Jun 24, 2015 | 39.44 | 39.64 | 39.16 | 39.23 | 3,415,385 | -0.33(-0.83%) |
Jun 23, 2015 | 39.58 | 39.73 | 39.35 | 39.56 | 3,064,634 | +0.30(+0.77%) |
Jun 22, 2015 | 39.16 | 39.29 | 39.01 | 39.26 | 2,646,611 | +0.51(+1.31%) |
Jun 19, 2015 | 38.86 | 39.02 | 38.70 | 38.75 | 3,548,914 | -0.25(-0.64%) |
Jun 18, 2015 | 39.02 | 39.26 | 38.60 | 39.00 | 4,968,345 | -0.02(-0.05%) |
Jun 17, 2015 | 39.52 | 39.63 | 38.92 | 39.02 | 3,804,160 | -0.36(-0.93%) |
Jun 16, 2015 | 38.93 | 39.50 | 38.86 | 39.38 | 3,064,071 | +0.34(+0.87%) |
Jun 15, 2015 | 38.55 | 39.26 | 38.30 | 39.04 | 3,724,852 | +0.16(+0.41%) |
Jun 12, 2015 | 38.92 | 39.03 | 38.60 | 38.88 | 2,221,390 | -0.12(-0.30%) |
Jun 11, 2015 | 39.16 | 39.25 | 38.88 | 39.00 | 2,522,532 | -0.12(-0.32%) |
Jun 10, 2015 | 38.79 | 39.38 | 38.70 | 39.12 | 3,334,841 | +0.53(+1.38%) |
Jun 09, 2015 | 38.16 | 38.70 | 38.04 | 38.59 | 3,167,227 | +0.51(+1.33%) |
Jun 08, 2015 | 38.32 | 38.70 | 38.06 | 38.08 | 3,600,436 | -0.16(-0.42%) |
Jun 05, 2015 | 38.22 | 38.66 | 38.06 | 38.24 | 3,237,760 | +0.49(+1.29%) |
Jun 04, 2015 | 37.94 | 38.22 | 37.63 | 37.75 | 2,190,342 | -0.43(-1.12%) |
Jun 03, 2015 | 37.75 | 38.31 | 37.75 | 38.18 | 3,341,928 | +0.54(+1.44%) |
Jun 02, 2015 | 37.32 | 37.74 | 37.21 | 37.64 | 3,366,789 | +0.32(+0.86%) |