Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.72 | 36.80 | 36.54 | 36.66 | 989,340 | -0.13(-0.34%) |
Aug 28, 2015 | 36.86 | 37.07 | 36.71 | 36.79 | 1,191,753 | -0.31(-0.84%) |
Aug 27, 2015 | 36.77 | 37.18 | 36.54 | 37.10 | 1,052,527 | +0.79(+2.17%) |
Aug 26, 2015 | 36.70 | 36.70 | 35.68 | 36.31 | 1,739,152 | +0.57(+1.60%) |
Aug 25, 2015 | 36.85 | 36.88 | 35.73 | 35.74 | 1,447,825 | -0.39(-1.09%) |
Aug 24, 2015 | 35.82 | 36.89 | 33.54 | 36.14 | 1,238,293 | -1.44(-3.84%) |
Aug 21, 2015 | 38.48 | 38.68 | 37.58 | 37.58 | 1,463,371 | -1.27(-3.28%) |
Aug 20, 2015 | 39.20 | 39.27 | 38.85 | 38.85 | 716,133 | -0.66(-1.68%) |
Aug 19, 2015 | 39.77 | 39.80 | 39.35 | 39.51 | 503,619 | -0.46(-1.15%) |
Aug 18, 2015 | 39.94 | 40.07 | 39.85 | 39.98 | 565,068 | -0.03(-0.08%) |
Aug 17, 2015 | 39.47 | 40.01 | 39.31 | 40.01 | 988,989 | +0.34(+0.87%) |
Aug 14, 2015 | 39.39 | 39.67 | 39.30 | 39.67 | 783,821 | +0.23(+0.57%) |
Aug 13, 2015 | 39.50 | 39.77 | 39.32 | 39.44 | 1,179,683 | -0.12(-0.30%) |
Aug 12, 2015 | 39.73 | 39.78 | 39.27 | 39.56 | 1,204,594 | -0.46(-1.15%) |
Aug 11, 2015 | 39.93 | 40.12 | 39.70 | 40.02 | 641,023 | -0.17(-0.42%) |
Aug 10, 2015 | 40.29 | 40.44 | 40.14 | 40.19 | 679,693 | +0.27(+0.67%) |
Aug 07, 2015 | 39.72 | 39.93 | 39.52 | 39.92 | 532,445 | +0.12(+0.29%) |
Aug 06, 2015 | 40.18 | 40.35 | 39.69 | 39.80 | 765,904 | -0.34(-0.84%) |
Aug 05, 2015 | 40.30 | 40.50 | 40.12 | 40.14 | 856,651 | +0.02(+0.04%) |
Aug 04, 2015 | 40.12 | 40.49 | 39.94 | 40.12 | 1,109,878 | -0.06(-0.15%) |
Aug 03, 2015 | 39.74 | 40.18 | 39.65 | 40.18 | 1,058,440 | +0.40(+1.01%) |
Jul 31, 2015 | 40.09 | 40.11 | 39.75 | 39.77 | 1,181,072 | -0.19(-0.48%) |
Jul 30, 2015 | 40.03 | 40.14 | 39.88 | 39.97 | 931,303 | -0.20(-0.50%) |
Jul 29, 2015 | 39.51 | 40.48 | 39.51 | 40.17 | 1,801,220 | +0.60(+1.50%) |
Jul 28, 2015 | 39.85 | 39.86 | 39.51 | 39.57 | 1,416,188 | -0.13(-0.34%) |
Jul 27, 2015 | 39.62 | 39.87 | 39.51 | 39.71 | 815,673 | -0.07(-0.17%) |
Jul 24, 2015 | 39.97 | 40.14 | 39.77 | 39.77 | 623,211 | -0.20(-0.50%) |
Jul 23, 2015 | 40.01 | 40.29 | 39.91 | 39.98 | 900,873 | -0.07(-0.17%) |
Jul 22, 2015 | 40.03 | 40.41 | 40.01 | 40.04 | 619,340 | -0.09(-0.23%) |
Jul 21, 2015 | 40.42 | 40.53 | 39.91 | 40.14 | 987,996 | -0.24(-0.60%) |
Jul 20, 2015 | 40.40 | 40.52 | 40.22 | 40.38 | 671,356 | -0.06(-0.15%) |
Jul 17, 2015 | 40.45 | 40.47 | 40.21 | 40.44 | 1,012,273 | +0.03(+0.06%) |
Jul 16, 2015 | 40.39 | 40.41 | 40.12 | 40.41 | 807,696 | +0.20(+0.50%) |
Jul 15, 2015 | 40.34 | 40.41 | 40.14 | 40.21 | 709,386 | -0.13(-0.33%) |
Jul 14, 2015 | 40.05 | 40.37 | 40.02 | 40.34 | 742,850 | +0.21(+0.52%) |
Jul 13, 2015 | 40.14 | 40.19 | 40.00 | 40.14 | 712,305 | +0.23(+0.59%) |
Jul 10, 2015 | 39.98 | 40.03 | 39.81 | 39.90 | 608,681 | +0.22(+0.55%) |
Jul 09, 2015 | 39.83 | 39.86 | 39.58 | 39.68 | 824,287 | +0.18(+0.47%) |
Jul 08, 2015 | 39.51 | 39.77 | 39.29 | 39.50 | 1,380,104 | -0.34(-0.84%) |
Jul 07, 2015 | 39.77 | 39.86 | 39.41 | 39.83 | 1,223,173 | +0.05(+0.13%) |
Jul 06, 2015 | 39.55 | 39.83 | 39.47 | 39.78 | 1,073,869 | -0.12(-0.29%) |
Jul 02, 2015 | 40.07 | 39.90 | 39.90 | 39.90 | 797,282 | -0.18(-0.46%) |
Jul 01, 2015 | 40.16 | 40.19 | 39.90 | 40.09 | 1,273,636 | +0.42(+1.06%) |
Jun 30, 2015 | 40.01 | 40.18 | 39.51 | 39.67 | 1,576,100 | +0.03(+0.08%) |
Jun 29, 2015 | 40.09 | 40.26 | 39.61 | 39.63 | 1,126,538 | -0.76(-1.89%) |
Jun 26, 2015 | 40.61 | 40.77 | 40.33 | 40.40 | 2,437,374 | -0.22(-0.54%) |
Jun 25, 2015 | 40.97 | 40.97 | 40.51 | 40.61 | 642,363 | -0.20(-0.49%) |
Jun 24, 2015 | 41.03 | 41.17 | 40.79 | 40.81 | 746,646 | -0.33(-0.79%) |
Jun 23, 2015 | 41.23 | 41.33 | 40.99 | 41.14 | 1,057,684 | +0.02(+0.04%) |
Jun 22, 2015 | 41.26 | 41.38 | 41.02 | 41.12 | 728,416 | +0.01(+0.02%) |
Jun 19, 2015 | 41.18 | 41.36 | 41.05 | 41.12 | 1,768,187 | -0.16(-0.39%) |
Jun 18, 2015 | 41.37 | 41.51 | 41.17 | 41.28 | 1,498,135 | -0.09(-0.22%) |
Jun 17, 2015 | 41.18 | 41.47 | 41.08 | 41.37 | 895,814 | +0.21(+0.51%) |
Jun 16, 2015 | 40.74 | 41.16 | 40.37 | 41.16 | 1,162,484 | +0.42(+1.03%) |
Jun 15, 2015 | 40.24 | 40.76 | 40.24 | 40.74 | 1,167,503 | +0.06(+0.14%) |
Jun 12, 2015 | 40.68 | 40.85 | 40.59 | 40.68 | 897,744 | -0.11(-0.27%) |
Jun 11, 2015 | 40.37 | 40.79 | 40.25 | 40.79 | 1,564,285 | +0.47(+1.16%) |
Jun 10, 2015 | 40.00 | 40.34 | 39.83 | 40.32 | 1,006,179 | +0.49(+1.22%) |
Jun 09, 2015 | 39.90 | 39.96 | 39.65 | 39.83 | 950,833 | -0.17(-0.42%) |
Jun 08, 2015 | 40.19 | 40.32 | 39.88 | 40.00 | 972,259 | -0.16(-0.40%) |
Jun 05, 2015 | 40.29 | 40.50 | 39.98 | 40.16 | 1,023,486 | +0.03(+0.06%) |
Jun 04, 2015 | 40.31 | 40.50 | 40.07 | 40.14 | 733,806 | -0.33(-0.81%) |
Jun 03, 2015 | 40.40 | 40.62 | 40.14 | 40.46 | 820,068 | +0.22(+0.54%) |
Jun 02, 2015 | 40.35 | 40.40 | 40.14 | 40.24 | 844,375 | -0.16(-0.39%) |