Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.74 | 33.96 | 33.50 | 33.57 | 5,509,378 | -0.26(-0.77%) |
Aug 28, 2015 | 33.61 | 34.09 | 33.47 | 33.83 | 7,310,215 | +0.14(+0.41%) |
Aug 27, 2015 | 33.15 | 33.85 | 32.95 | 33.69 | 10,557,802 | +0.80(+2.44%) |
Aug 26, 2015 | 32.85 | 33.01 | 32.05 | 32.89 | 9,875,703 | +0.61(+1.89%) |
Aug 25, 2015 | 33.17 | 33.17 | 32.20 | 32.28 | 11,588,947 | -0.17(-0.54%) |
Aug 24, 2015 | 31.75 | 32.90 | 30.12 | 32.45 | 17,900,310 | -0.97(-2.90%) |
Aug 21, 2015 | 34.27 | 34.41 | 33.19 | 33.42 | 17,401,270 | -1.16(-3.36%) |
Aug 20, 2015 | 34.92 | 35.05 | 34.50 | 34.58 | 8,992,248 | -0.46(-1.32%) |
Aug 19, 2015 | 35.34 | 35.43 | 34.98 | 35.05 | 7,758,568 | -0.39(-1.11%) |
Aug 18, 2015 | 35.53 | 35.78 | 35.38 | 35.44 | 4,784,347 | -0.15(-0.42%) |
Aug 17, 2015 | 35.58 | 35.63 | 35.33 | 35.59 | 7,646,828 | -0.12(-0.34%) |
Aug 14, 2015 | 35.88 | 35.88 | 35.50 | 35.71 | 5,042,495 | +0.07(+0.20%) |
Aug 13, 2015 | 35.63 | 35.83 | 35.37 | 35.64 | 5,688,949 | +0.00(+0.00%) |
Aug 12, 2015 | 36.29 | 36.35 | 35.28 | 35.64 | 8,886,397 | -0.82(-2.25%) |
Aug 11, 2015 | 36.40 | 36.65 | 36.22 | 36.46 | 7,943,755 | -0.24(-0.67%) |
Aug 10, 2015 | 36.70 | 37.06 | 36.61 | 36.70 | 10,553,768 | +0.14(+0.38%) |
Aug 07, 2015 | 36.62 | 37.28 | 36.20 | 36.56 | 13,206,695 | -0.04(-0.12%) |
Aug 06, 2015 | 36.57 | 37.16 | 36.48 | 36.61 | 26,547,948 | -0.17(-0.47%) |
Aug 05, 2015 | 35.41 | 37.93 | 35.27 | 36.78 | 46,245,976 | +1.59(+4.51%) |
Aug 04, 2015 | 35.28 | 35.87 | 34.71 | 35.19 | 87,082,240 | +0.70(+2.02%) |
Aug 03, 2015 | 34.85 | 34.98 | 34.39 | 34.50 | 7,959,905 | -0.50(-1.42%) |
Jul 31, 2015 | 34.70 | 35.05 | 34.68 | 34.99 | 13,355,388 | +0.06(+0.17%) |
Jul 30, 2015 | 33.02 | 34.98 | 32.92 | 34.93 | 16,612,499 | +1.32(+3.92%) |
Jul 29, 2015 | 33.33 | 33.84 | 33.22 | 33.61 | 9,636,937 | +0.36(+1.08%) |
Jul 28, 2015 | 33.14 | 33.31 | 32.90 | 33.26 | 9,506,443 | +0.34(+1.03%) |
Jul 27, 2015 | 32.83 | 33.09 | 32.74 | 32.92 | 10,191,477 | +0.05(+0.16%) |
Jul 24, 2015 | 33.00 | 33.15 | 32.82 | 32.86 | 7,574,356 | -0.29(-0.87%) |
Jul 23, 2015 | 33.00 | 33.36 | 32.97 | 33.15 | 11,765,232 | +0.23(+0.69%) |
Jul 22, 2015 | 32.94 | 33.05 | 32.87 | 32.92 | 9,982,323 | -0.12(-0.37%) |
Jul 21, 2015 | 32.87 | 33.08 | 32.82 | 33.05 | 8,350,798 | +0.17(+0.50%) |
Jul 20, 2015 | 32.68 | 32.96 | 32.53 | 32.88 | 13,931,004 | +0.26(+0.80%) |
Jul 17, 2015 | 32.95 | 33.03 | 32.54 | 32.62 | 10,146,318 | -0.36(-1.09%) |
Jul 16, 2015 | 32.97 | 33.03 | 32.78 | 32.98 | 9,484,374 | +0.06(+0.19%) |
Jul 15, 2015 | 32.97 | 33.01 | 32.77 | 32.92 | 14,737,953 | -0.03(-0.08%) |
Jul 14, 2015 | 32.72 | 32.99 | 32.59 | 32.94 | 13,321,795 | +0.11(+0.35%) |
Jul 13, 2015 | 32.94 | 32.94 | 32.56 | 32.83 | 10,272,999 | -0.01(-0.03%) |
Jul 10, 2015 | 32.60 | 32.93 | 32.24 | 32.84 | 11,579,232 | +0.52(+1.59%) |
Jul 09, 2015 | 32.37 | 32.38 | 32.07 | 32.32 | 11,828,484 | +0.45(+1.42%) |
Jul 08, 2015 | 32.29 | 32.43 | 31.78 | 31.87 | 8,933,127 | -0.53(-1.64%) |
Jul 07, 2015 | 33.08 | 33.18 | 31.85 | 32.40 | 19,566,040 | -0.81(-2.44%) |
Jul 06, 2015 | 33.31 | 33.53 | 32.96 | 33.21 | 20,068,574 | -0.23(-0.68%) |
Jul 02, 2015 | 33.85 | 33.44 | 33.44 | 33.44 | 23,201,896 | -0.49(-1.44%) |
Jul 01, 2015 | 32.78 | 34.00 | 32.68 | 33.93 | 27,987,368 | +0.76(+2.30%) |
Jun 30, 2015 | 33.73 | 33.74 | 33.10 | 33.16 | 38,605,188 | -0.34(-1.02%) |
Jun 29, 2015 | 33.74 | 34.08 | 33.48 | 33.51 | 14,119,174 | -0.60(-1.77%) |
Jun 26, 2015 | 34.28 | 34.54 | 34.00 | 34.11 | 27,513,870 | -0.20(-0.58%) |
Jun 25, 2015 | 33.81 | 34.40 | 33.74 | 34.31 | 19,855,756 | +0.33(+0.98%) |
Jun 24, 2015 | 33.65 | 34.12 | 33.61 | 33.97 | 22,021,816 | +0.46(+1.37%) |
Jun 23, 2015 | 33.19 | 33.59 | 32.98 | 33.51 | 13,846,773 | +0.30(+0.91%) |
Jun 22, 2015 | 32.91 | 33.41 | 32.80 | 33.21 | 14,644,448 | +0.29(+0.89%) |
Jun 19, 2015 | 32.87 | 33.17 | 32.73 | 32.92 | 16,250,751 | +0.08(+0.23%) |
Jun 18, 2015 | 32.34 | 32.96 | 32.32 | 32.84 | 15,688,253 | +0.52(+1.61%) |
Jun 17, 2015 | 32.29 | 32.46 | 31.95 | 32.32 | 13,290,724 | +0.14(+0.44%) |
Jun 16, 2015 | 32.22 | 32.50 | 31.94 | 32.18 | 19,673,598 | -0.04(-0.13%) |
Jun 15, 2015 | 32.22 | 32.34 | 31.95 | 32.22 | 12,977,084 | -0.15(-0.47%) |
Jun 12, 2015 | 32.31 | 32.51 | 32.15 | 32.37 | 20,861,906 | +0.00(+0.00%) |
Jun 11, 2015 | 31.31 | 32.44 | 31.26 | 32.37 | 26,948,790 | +1.06(+3.39%) |
Jun 10, 2015 | 30.49 | 31.37 | 30.42 | 31.31 | 20,393,628 | +0.92(+3.03%) |
Jun 09, 2015 | 30.59 | 30.61 | 30.36 | 30.39 | 11,203,272 | -0.22(-0.71%) |
Jun 08, 2015 | 30.87 | 30.90 | 30.60 | 30.61 | 7,939,234 | -0.23(-0.74%) |
Jun 05, 2015 | 31.06 | 31.11 | 30.81 | 30.84 | 9,133,938 | -0.28(-0.91%) |
Jun 04, 2015 | 31.11 | 31.22 | 30.89 | 31.12 | 12,043,668 | -0.13(-0.42%) |
Jun 03, 2015 | 31.57 | 31.60 | 31.20 | 31.25 | 14,197,877 | -0.22(-0.71%) |
Jun 02, 2015 | 31.37 | 31.57 | 31.31 | 31.48 | 10,108,987 | +0.01(+0.03%) |