Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.80 | 36.88 | 36.62 | 36.74 | 987,170 | -0.13(-0.34%) |
Aug 28, 2015 | 36.94 | 37.16 | 36.79 | 36.87 | 1,189,139 | -0.31(-0.84%) |
Aug 27, 2015 | 36.85 | 37.27 | 36.62 | 37.18 | 1,050,219 | +0.79(+2.17%) |
Aug 26, 2015 | 36.78 | 36.78 | 35.76 | 36.39 | 1,735,338 | +0.57(+1.60%) |
Aug 25, 2015 | 36.93 | 36.96 | 35.81 | 35.82 | 1,444,650 | -0.39(-1.09%) |
Aug 24, 2015 | 35.90 | 36.97 | 33.61 | 36.21 | 1,235,578 | -1.45(-3.84%) |
Aug 21, 2015 | 38.57 | 38.76 | 37.66 | 37.66 | 1,460,162 | -1.28(-3.28%) |
Aug 20, 2015 | 39.29 | 39.36 | 38.94 | 38.94 | 714,562 | -0.66(-1.68%) |
Aug 19, 2015 | 39.86 | 39.89 | 39.43 | 39.60 | 502,514 | -0.46(-1.15%) |
Aug 18, 2015 | 40.03 | 40.16 | 39.94 | 40.06 | 563,828 | -0.03(-0.08%) |
Aug 17, 2015 | 39.56 | 40.10 | 39.39 | 40.10 | 986,820 | +0.34(+0.87%) |
Aug 14, 2015 | 39.48 | 39.76 | 39.38 | 39.75 | 782,102 | +0.23(+0.57%) |
Aug 13, 2015 | 39.58 | 39.86 | 39.40 | 39.53 | 1,177,095 | -0.12(-0.30%) |
Aug 12, 2015 | 39.82 | 39.87 | 39.36 | 39.64 | 1,201,952 | -0.46(-1.15%) |
Aug 11, 2015 | 40.01 | 40.21 | 39.79 | 40.11 | 639,617 | -0.17(-0.42%) |
Aug 10, 2015 | 40.38 | 40.53 | 40.22 | 40.27 | 678,203 | +0.27(+0.67%) |
Aug 07, 2015 | 39.81 | 40.02 | 39.61 | 40.01 | 531,277 | +0.12(+0.30%) |
Aug 06, 2015 | 40.27 | 40.44 | 39.78 | 39.89 | 764,224 | -0.34(-0.84%) |
Aug 05, 2015 | 40.39 | 40.58 | 40.21 | 40.22 | 854,772 | +0.02(+0.04%) |
Aug 04, 2015 | 40.21 | 40.58 | 40.03 | 40.21 | 1,107,444 | -0.06(-0.15%) |
Aug 03, 2015 | 39.83 | 40.27 | 39.74 | 40.27 | 1,056,118 | +0.40(+1.01%) |
Jul 31, 2015 | 40.17 | 40.20 | 39.84 | 39.86 | 1,178,481 | -0.19(-0.48%) |
Jul 30, 2015 | 40.12 | 40.22 | 39.97 | 40.06 | 929,260 | -0.20(-0.50%) |
Jul 29, 2015 | 39.60 | 40.57 | 39.60 | 40.26 | 1,797,269 | +0.60(+1.50%) |
Jul 28, 2015 | 39.94 | 39.95 | 39.60 | 39.66 | 1,413,082 | -0.13(-0.34%) |
Jul 27, 2015 | 39.71 | 39.95 | 39.60 | 39.79 | 813,884 | -0.07(-0.17%) |
Jul 24, 2015 | 40.06 | 40.22 | 39.86 | 39.86 | 621,844 | -0.20(-0.50%) |
Jul 23, 2015 | 40.10 | 40.37 | 40.00 | 40.06 | 898,897 | -0.07(-0.17%) |
Jul 22, 2015 | 40.12 | 40.50 | 40.10 | 40.13 | 617,982 | -0.09(-0.23%) |
Jul 21, 2015 | 40.51 | 40.61 | 40.00 | 40.22 | 985,829 | -0.24(-0.60%) |
Jul 20, 2015 | 40.49 | 40.61 | 40.31 | 40.47 | 669,883 | -0.06(-0.15%) |
Jul 17, 2015 | 40.53 | 40.56 | 40.30 | 40.53 | 1,010,053 | +0.03(+0.06%) |
Jul 16, 2015 | 40.48 | 40.50 | 40.21 | 40.50 | 805,925 | +0.20(+0.50%) |
Jul 15, 2015 | 40.43 | 40.50 | 40.22 | 40.30 | 707,830 | -0.13(-0.33%) |
Jul 14, 2015 | 40.14 | 40.46 | 40.11 | 40.43 | 741,221 | +0.21(+0.52%) |
Jul 13, 2015 | 40.22 | 40.28 | 40.09 | 40.22 | 710,743 | +0.24(+0.59%) |
Jul 10, 2015 | 40.06 | 40.11 | 39.90 | 39.99 | 607,346 | +0.22(+0.55%) |
Jul 09, 2015 | 39.91 | 39.95 | 39.67 | 39.77 | 822,479 | +0.18(+0.47%) |
Jul 08, 2015 | 39.59 | 39.85 | 39.37 | 39.58 | 1,377,077 | -0.34(-0.84%) |
Jul 07, 2015 | 39.85 | 39.95 | 39.49 | 39.92 | 1,220,490 | +0.05(+0.13%) |
Jul 06, 2015 | 39.64 | 39.92 | 39.56 | 39.87 | 1,071,514 | -0.12(-0.29%) |
Jul 02, 2015 | 40.16 | 39.99 | 39.99 | 39.99 | 795,534 | -0.18(-0.46%) |
Jul 01, 2015 | 40.25 | 40.28 | 39.99 | 40.17 | 1,270,842 | +0.42(+1.06%) |
Jun 30, 2015 | 40.10 | 40.27 | 39.60 | 39.75 | 1,572,643 | +0.03(+0.08%) |
Jun 29, 2015 | 40.17 | 40.35 | 39.69 | 39.72 | 1,124,067 | -0.76(-1.89%) |
Jun 26, 2015 | 40.70 | 40.86 | 40.42 | 40.48 | 2,432,029 | -0.22(-0.54%) |
Jun 25, 2015 | 41.06 | 41.06 | 40.60 | 40.70 | 640,954 | -0.20(-0.49%) |
Jun 24, 2015 | 41.12 | 41.26 | 40.87 | 40.90 | 745,008 | -0.33(-0.80%) |
Jun 23, 2015 | 41.32 | 41.43 | 41.08 | 41.23 | 1,055,364 | +0.02(+0.04%) |
Jun 22, 2015 | 41.35 | 41.47 | 41.11 | 41.22 | 726,819 | +0.01(+0.02%) |
Jun 19, 2015 | 41.27 | 41.45 | 41.14 | 41.21 | 1,764,309 | -0.16(-0.39%) |
Jun 18, 2015 | 41.46 | 41.60 | 41.26 | 41.37 | 1,494,850 | -0.09(-0.22%) |
Jun 17, 2015 | 41.27 | 41.56 | 41.17 | 41.46 | 893,849 | +0.21(+0.51%) |
Jun 16, 2015 | 40.83 | 41.25 | 40.46 | 41.25 | 1,159,934 | +0.42(+1.03%) |
Jun 15, 2015 | 40.33 | 40.85 | 40.32 | 40.83 | 1,164,942 | +0.06(+0.14%) |
Jun 12, 2015 | 40.77 | 40.94 | 40.68 | 40.77 | 895,775 | -0.11(-0.27%) |
Jun 11, 2015 | 40.46 | 40.88 | 40.34 | 40.88 | 1,560,854 | +0.47(+1.16%) |
Jun 10, 2015 | 40.09 | 40.43 | 39.92 | 40.41 | 1,003,972 | +0.49(+1.22%) |
Jun 09, 2015 | 39.99 | 40.05 | 39.74 | 39.92 | 948,747 | -0.17(-0.42%) |
Jun 08, 2015 | 40.28 | 40.41 | 39.96 | 40.09 | 970,127 | -0.16(-0.40%) |
Jun 05, 2015 | 40.37 | 40.59 | 40.06 | 40.25 | 1,021,241 | +0.03(+0.06%) |
Jun 04, 2015 | 40.40 | 40.59 | 40.16 | 40.22 | 732,197 | -0.33(-0.81%) |
Jun 03, 2015 | 40.49 | 40.71 | 40.22 | 40.55 | 818,270 | +0.22(+0.54%) |
Jun 02, 2015 | 40.44 | 40.49 | 40.23 | 40.33 | 842,523 | -0.16(-0.39%) |