Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.62 | 31.58 | 28.69 | 31.19 | 5,461,336 | +1.19(+3.95%) |
Aug 28, 2015 | 28.55 | 30.73 | 28.33 | 30.01 | 6,353,120 | +1.22(+4.25%) |
Aug 27, 2015 | 27.50 | 29.60 | 27.23 | 28.78 | 6,006,545 | +2.45(+9.30%) |
Aug 26, 2015 | 26.57 | 26.77 | 25.66 | 26.33 | 5,364,284 | +0.69(+2.69%) |
Aug 25, 2015 | 27.92 | 28.17 | 25.61 | 25.64 | 4,327,988 | -0.75(-2.84%) |
Aug 24, 2015 | 24.29 | 28.53 | 21.92 | 26.39 | 6,553,033 | -2.77(-9.50%) |
Aug 21, 2015 | 29.54 | 30.37 | 28.90 | 29.16 | 4,366,633 | -0.66(-2.22%) |
Aug 20, 2015 | 30.66 | 31.00 | 29.75 | 29.82 | 3,057,843 | -0.78(-2.54%) |
Aug 19, 2015 | 32.35 | 32.81 | 30.13 | 30.60 | 5,804,143 | -2.11(-6.45%) |
Aug 18, 2015 | 32.00 | 32.75 | 31.80 | 32.71 | 3,669,490 | +0.65(+2.03%) |
Aug 17, 2015 | 32.24 | 32.77 | 31.66 | 32.06 | 3,350,509 | -0.18(-0.57%) |
Aug 14, 2015 | 33.39 | 33.99 | 32.15 | 32.24 | 4,122,757 | -0.72(-2.18%) |
Aug 13, 2015 | 34.65 | 34.93 | 32.32 | 32.96 | 6,603,487 | -2.37(-6.71%) |
Aug 12, 2015 | 34.03 | 35.50 | 33.62 | 35.33 | 4,018,239 | +1.21(+3.56%) |
Aug 11, 2015 | 32.87 | 34.15 | 32.40 | 34.12 | 4,577,384 | -0.24(-0.71%) |
Aug 10, 2015 | 32.08 | 34.37 | 31.67 | 34.36 | 4,729,367 | +2.47(+7.74%) |
Aug 07, 2015 | 33.28 | 34.96 | 31.48 | 31.89 | 5,653,928 | -1.74(-5.17%) |
Aug 06, 2015 | 30.18 | 34.18 | 29.31 | 33.63 | 9,513,283 | +2.53(+8.12%) |
Aug 05, 2015 | 31.93 | 32.83 | 30.88 | 31.10 | 6,041,630 | -0.26(-0.84%) |
Aug 04, 2015 | 31.32 | 31.98 | 30.76 | 31.37 | 4,785,947 | +0.47(+1.51%) |
Aug 03, 2015 | 31.99 | 32.46 | 30.73 | 30.90 | 4,463,813 | -1.56(-4.82%) |
Jul 31, 2015 | 33.52 | 33.59 | 32.12 | 32.46 | 5,261,163 | -1.56(-4.60%) |
Jul 30, 2015 | 34.07 | 34.40 | 32.93 | 34.03 | 5,103,972 | -0.09(-0.26%) |
Jul 29, 2015 | 32.29 | 34.38 | 32.04 | 34.12 | 4,477,480 | +1.71(+5.28%) |
Jul 28, 2015 | 31.34 | 32.89 | 30.41 | 32.41 | 5,119,325 | +1.38(+4.45%) |
Jul 27, 2015 | 32.74 | 32.74 | 30.73 | 31.03 | 6,125,545 | -2.45(-7.31%) |
Jul 24, 2015 | 34.65 | 34.73 | 33.35 | 33.47 | 3,988,047 | -1.19(-3.42%) |
Jul 23, 2015 | 34.19 | 34.99 | 33.59 | 34.66 | 3,447,868 | +0.52(+1.54%) |
Jul 22, 2015 | 34.11 | 34.64 | 33.73 | 34.14 | 3,066,713 | -0.45(-1.29%) |
Jul 21, 2015 | 34.92 | 35.73 | 34.55 | 34.58 | 2,696,098 | +0.01(+0.03%) |
Jul 20, 2015 | 35.62 | 35.85 | 34.15 | 34.57 | 3,791,561 | -1.21(-3.39%) |
Jul 17, 2015 | 35.77 | 36.44 | 35.37 | 35.79 | 4,907,840 | -0.10(-0.27%) |
Jul 16, 2015 | 36.44 | 36.84 | 35.72 | 35.88 | 3,044,494 | -0.31(-0.86%) |
Jul 15, 2015 | 36.64 | 37.30 | 35.82 | 36.20 | 3,103,973 | -1.00(-2.69%) |
Jul 14, 2015 | 36.49 | 37.67 | 36.33 | 37.20 | 2,845,851 | +0.72(+1.97%) |
Jul 13, 2015 | 36.51 | 36.82 | 35.38 | 36.48 | 4,371,105 | +0.17(+0.48%) |
Jul 10, 2015 | 37.50 | 37.86 | 36.20 | 36.30 | 3,497,838 | -0.69(-1.86%) |
Jul 09, 2015 | 37.41 | 38.11 | 36.99 | 36.99 | 4,161,592 | +0.55(+1.52%) |
Jul 08, 2015 | 37.84 | 38.47 | 36.19 | 36.44 | 4,550,333 | -1.90(-4.97%) |
Jul 07, 2015 | 36.57 | 38.62 | 35.16 | 38.34 | 6,448,771 | +2.00(+5.51%) |
Jul 06, 2015 | 37.68 | 37.82 | 35.82 | 36.34 | 8,903,953 | -2.53(-6.50%) |
Jul 02, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 4,414,179 | -0.17(-0.42%) |
Jul 01, 2015 | 41.06 | 41.31 | 38.89 | 39.03 | 3,631,510 | -2.16(-5.24%) |
Jun 30, 2015 | 41.49 | 41.52 | 40.56 | 41.19 | 2,869,206 | +0.30(+0.74%) |
Jun 29, 2015 | 41.31 | 41.91 | 40.84 | 40.89 | 2,584,354 | -1.20(-2.84%) |
Jun 26, 2015 | 42.65 | 42.69 | 41.80 | 42.08 | 3,317,101 | -0.66(-1.55%) |
Jun 25, 2015 | 43.09 | 43.36 | 42.71 | 42.74 | 2,189,672 | -0.14(-0.32%) |
Jun 24, 2015 | 42.95 | 43.50 | 42.58 | 42.88 | 1,811,823 | -0.14(-0.32%) |
Jun 23, 2015 | 42.80 | 43.39 | 42.43 | 43.02 | 1,744,052 | +0.20(+0.48%) |
Jun 22, 2015 | 42.91 | 43.14 | 42.05 | 42.81 | 2,655,744 | +0.08(+0.18%) |
Jun 19, 2015 | 43.91 | 44.36 | 42.71 | 42.73 | 3,692,347 | -1.44(-3.26%) |
Jun 18, 2015 | 45.42 | 45.54 | 44.14 | 44.17 | 1,987,357 | -0.90(-2.00%) |
Jun 17, 2015 | 45.86 | 46.46 | 43.88 | 45.08 | 3,230,396 | -0.22(-0.49%) |
Jun 16, 2015 | 45.28 | 46.03 | 45.10 | 45.30 | 2,577,830 | -0.16(-0.34%) |
Jun 15, 2015 | 44.50 | 46.09 | 44.31 | 45.46 | 1,926,840 | +0.47(+1.04%) |
Jun 12, 2015 | 44.94 | 45.28 | 44.66 | 44.99 | 1,637,901 | -0.44(-0.96%) |
Jun 11, 2015 | 46.34 | 46.59 | 45.36 | 45.43 | 1,557,850 | -0.83(-1.79%) |
Jun 10, 2015 | 45.67 | 46.33 | 45.50 | 46.25 | 2,210,988 | +1.53(+3.41%) |
Jun 09, 2015 | 45.12 | 45.93 | 44.65 | 44.73 | 1,702,517 | +0.20(+0.46%) |
Jun 08, 2015 | 44.80 | 45.25 | 44.04 | 44.52 | 2,016,958 | -0.49(-1.08%) |
Jun 05, 2015 | 43.54 | 45.75 | 43.40 | 45.01 | 3,381,440 | +1.15(+2.61%) |
Jun 04, 2015 | 44.05 | 44.53 | 43.74 | 43.86 | 3,347,628 | -0.76(-1.70%) |
Jun 03, 2015 | 45.02 | 46.11 | 44.36 | 44.62 | 2,289,531 | -0.75(-1.65%) |
Jun 02, 2015 | 43.69 | 45.97 | 43.44 | 45.37 | 3,336,710 | +2.09(+4.83%) |