Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.75 | 29.85 | 28.43 | 28.70 | 7,697,065 | -1.19(-3.98%) |
Aug 28, 2015 | 29.58 | 30.10 | 29.34 | 29.89 | 4,105,446 | +0.05(+0.17%) |
Aug 27, 2015 | 29.85 | 30.62 | 29.30 | 29.84 | 9,315,827 | +1.07(+3.73%) |
Aug 26, 2015 | 28.11 | 28.96 | 27.66 | 28.77 | 8,067,326 | +1.62(+5.96%) |
Aug 25, 2015 | 29.99 | 30.16 | 27.15 | 27.15 | 10,199,929 | -0.24(-0.89%) |
Aug 24, 2015 | 25.69 | 28.83 | 23.96 | 27.39 | 12,676,706 | -1.06(-3.71%) |
Aug 21, 2015 | 28.49 | 28.66 | 27.70 | 28.45 | 14,673,982 | -0.47(-1.62%) |
Aug 20, 2015 | 30.55 | 30.65 | 28.72 | 28.92 | 11,265,716 | -1.88(-6.10%) |
Aug 19, 2015 | 31.00 | 31.24 | 30.54 | 30.80 | 5,770,127 | -0.44(-1.42%) |
Aug 18, 2015 | 32.23 | 32.26 | 31.00 | 31.24 | 6,405,136 | -0.96(-2.99%) |
Aug 17, 2015 | 32.35 | 32.45 | 31.87 | 32.20 | 3,789,360 | -0.18(-0.57%) |
Aug 14, 2015 | 31.96 | 32.50 | 31.86 | 32.39 | 3,229,596 | +0.41(+1.28%) |
Aug 13, 2015 | 31.93 | 32.17 | 31.63 | 31.98 | 3,329,892 | +0.05(+0.16%) |
Aug 12, 2015 | 31.37 | 32.01 | 30.30 | 31.93 | 7,221,921 | +0.15(+0.47%) |
Aug 11, 2015 | 32.35 | 32.65 | 31.58 | 31.78 | 5,176,156 | -1.01(-3.09%) |
Aug 10, 2015 | 31.94 | 32.90 | 31.88 | 32.79 | 3,992,106 | +1.09(+3.44%) |
Aug 07, 2015 | 32.11 | 32.23 | 30.92 | 31.70 | 5,964,598 | -0.51(-1.59%) |
Aug 06, 2015 | 32.71 | 32.97 | 31.65 | 32.21 | 6,482,126 | -0.43(-1.31%) |
Aug 05, 2015 | 33.28 | 33.56 | 32.56 | 32.64 | 3,610,039 | -0.45(-1.37%) |
Aug 04, 2015 | 32.51 | 33.20 | 32.35 | 33.09 | 3,449,757 | +0.63(+1.94%) |
Aug 03, 2015 | 33.18 | 33.19 | 32.25 | 32.46 | 3,970,962 | -0.43(-1.30%) |
Jul 31, 2015 | 33.09 | 33.31 | 32.71 | 32.89 | 2,973,896 | -0.03(-0.10%) |
Jul 30, 2015 | 33.10 | 33.46 | 32.80 | 32.92 | 3,176,165 | -0.07(-0.20%) |
Jul 29, 2015 | 32.56 | 33.03 | 32.42 | 32.99 | 4,021,887 | +0.64(+1.97%) |
Jul 28, 2015 | 32.19 | 32.77 | 32.17 | 32.35 | 5,467,088 | +0.43(+1.34%) |
Jul 27, 2015 | 31.69 | 32.24 | 30.80 | 31.93 | 7,850,547 | -0.13(-0.42%) |
Jul 24, 2015 | 33.29 | 33.48 | 31.60 | 32.06 | 10,827,228 | -1.23(-3.70%) |
Jul 23, 2015 | 34.15 | 34.19 | 33.18 | 33.29 | 7,018,340 | -1.48(-4.27%) |
Jul 22, 2015 | 34.95 | 35.15 | 34.62 | 34.78 | 3,883,486 | -0.29(-0.84%) |
Jul 21, 2015 | 34.88 | 35.15 | 34.73 | 35.07 | 3,070,995 | +0.21(+0.60%) |
Jul 20, 2015 | 34.98 | 35.08 | 34.59 | 34.86 | 4,428,476 | +0.00(+0.00%) |
Jul 17, 2015 | 35.22 | 35.32 | 34.80 | 34.86 | 5,009,758 | -0.30(-0.86%) |
Jul 16, 2015 | 34.73 | 35.70 | 33.85 | 35.16 | 9,907,567 | +0.53(+1.52%) |
Jul 15, 2015 | 34.52 | 34.72 | 34.25 | 34.63 | 3,611,027 | +0.22(+0.63%) |
Jul 14, 2015 | 34.36 | 34.67 | 34.25 | 34.42 | 4,099,108 | +0.13(+0.39%) |
Jul 13, 2015 | 33.52 | 34.31 | 33.49 | 34.28 | 5,050,481 | +1.09(+3.28%) |
Jul 10, 2015 | 33.42 | 33.42 | 32.76 | 33.19 | 4,472,131 | +0.44(+1.33%) |
Jul 09, 2015 | 32.92 | 32.97 | 32.56 | 32.76 | 4,245,393 | +0.41(+1.27%) |
Jul 08, 2015 | 32.92 | 33.09 | 32.33 | 32.35 | 5,662,336 | -0.98(-2.94%) |
Jul 07, 2015 | 34.00 | 34.02 | 32.40 | 33.33 | 8,816,620 | -0.59(-1.73%) |
Jul 06, 2015 | 34.35 | 34.52 | 33.75 | 33.91 | 4,448,531 | -0.71(-2.06%) |
Jul 02, 2015 | 34.32 | 34.62 | 34.62 | 34.62 | 2,889,370 | +0.34(+0.98%) |
Jul 01, 2015 | 34.78 | 34.86 | 34.12 | 34.29 | 4,062,932 | +0.04(+0.12%) |
Jun 30, 2015 | 34.46 | 34.47 | 33.84 | 34.25 | 3,915,564 | +0.19(+0.57%) |
Jun 29, 2015 | 33.99 | 34.55 | 33.80 | 34.05 | 5,624,614 | -0.72(-2.07%) |
Jun 26, 2015 | 34.42 | 34.78 | 34.06 | 34.78 | 3,800,273 | +0.35(+1.02%) |
Jun 25, 2015 | 34.78 | 34.92 | 33.97 | 34.42 | 5,876,633 | -0.25(-0.73%) |
Jun 24, 2015 | 35.25 | 35.31 | 34.30 | 34.68 | 6,963,215 | -0.64(-1.80%) |
Jun 23, 2015 | 35.35 | 35.47 | 35.11 | 35.31 | 3,169,629 | -0.03(-0.07%) |
Jun 22, 2015 | 35.67 | 35.71 | 35.30 | 35.34 | 3,671,031 | -0.18(-0.52%) |
Jun 19, 2015 | 35.22 | 35.59 | 35.11 | 35.52 | 3,341,568 | +0.33(+0.93%) |
Jun 18, 2015 | 35.12 | 35.56 | 35.10 | 35.19 | 4,393,556 | +0.10(+0.29%) |
Jun 17, 2015 | 35.28 | 35.45 | 35.04 | 35.09 | 3,350,665 | -0.08(-0.24%) |
Jun 16, 2015 | 35.34 | 35.47 | 35.06 | 35.18 | 2,793,481 | -0.22(-0.62%) |
Jun 15, 2015 | 35.40 | 35.50 | 34.96 | 35.40 | 5,142,228 | -0.22(-0.61%) |
Jun 12, 2015 | 35.49 | 35.65 | 35.20 | 35.61 | 3,081,573 | +0.07(+0.19%) |
Jun 11, 2015 | 35.37 | 35.80 | 35.33 | 35.55 | 3,899,091 | +0.34(+0.98%) |
Jun 10, 2015 | 34.67 | 35.55 | 34.57 | 35.20 | 4,401,322 | +0.69(+1.99%) |
Jun 09, 2015 | 35.07 | 35.07 | 33.95 | 34.52 | 8,373,854 | -0.59(-1.69%) |
Jun 08, 2015 | 35.53 | 35.66 | 34.90 | 35.11 | 5,820,921 | -0.42(-1.18%) |
Jun 05, 2015 | 36.03 | 36.15 | 35.40 | 35.53 | 5,446,868 | -0.52(-1.44%) |
Jun 04, 2015 | 36.33 | 36.47 | 35.95 | 36.05 | 6,175,374 | -0.44(-1.19%) |
Jun 03, 2015 | 36.66 | 36.91 | 36.43 | 36.49 | 5,251,828 | +0.17(+0.46%) |
Jun 02, 2015 | 36.37 | 36.45 | 36.02 | 36.32 | 5,499,586 | -0.13(-0.37%) |