Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.94 | 35.08 | 34.59 | 34.82 | 4,148,034 | -0.28(-0.80%) |
Aug 28, 2015 | 34.41 | 35.11 | 34.28 | 35.10 | 4,549,249 | +0.31(+0.90%) |
Aug 27, 2015 | 33.77 | 34.88 | 33.74 | 34.78 | 5,806,755 | +1.26(+3.75%) |
Aug 26, 2015 | 33.25 | 33.59 | 32.62 | 33.53 | 5,324,470 | +0.87(+2.67%) |
Aug 25, 2015 | 33.61 | 33.63 | 32.65 | 32.66 | 8,384,952 | -0.35(-1.05%) |
Aug 24, 2015 | 32.57 | 33.90 | 32.08 | 33.00 | 8,551,528 | -1.23(-3.60%) |
Aug 21, 2015 | 35.43 | 35.54 | 34.22 | 34.23 | 6,859,661 | -1.46(-4.10%) |
Aug 20, 2015 | 35.12 | 36.03 | 35.04 | 35.70 | 7,205,161 | +0.22(+0.63%) |
Aug 19, 2015 | 35.11 | 35.73 | 35.00 | 35.47 | 6,919,434 | +0.25(+0.72%) |
Aug 18, 2015 | 35.11 | 35.63 | 35.05 | 35.22 | 4,176,241 | +0.02(+0.05%) |
Aug 17, 2015 | 34.84 | 35.50 | 34.68 | 35.20 | 3,584,344 | +0.29(+0.82%) |
Aug 14, 2015 | 34.57 | 35.00 | 34.53 | 34.91 | 6,266,241 | +0.16(+0.47%) |
Aug 13, 2015 | 34.84 | 35.05 | 34.71 | 34.75 | 5,082,823 | +0.02(+0.05%) |
Aug 12, 2015 | 34.31 | 34.78 | 33.82 | 34.73 | 4,451,269 | +0.27(+0.79%) |
Aug 11, 2015 | 34.91 | 35.15 | 34.38 | 34.46 | 5,630,496 | -0.74(-2.10%) |
Aug 10, 2015 | 34.51 | 35.23 | 34.39 | 35.20 | 5,275,504 | +0.82(+2.39%) |
Aug 07, 2015 | 34.50 | 34.66 | 34.14 | 34.38 | 4,880,154 | -0.18(-0.52%) |
Aug 06, 2015 | 34.06 | 34.62 | 33.71 | 34.56 | 5,723,295 | +0.55(+1.62%) |
Aug 05, 2015 | 34.27 | 34.36 | 33.73 | 34.01 | 5,738,188 | -0.15(-0.43%) |
Aug 04, 2015 | 32.84 | 34.98 | 32.74 | 34.16 | 17,661,070 | +1.33(+4.05%) |
Aug 03, 2015 | 32.87 | 33.46 | 32.54 | 32.83 | 32,078,436 | -3.61(-9.90%) |
Jul 31, 2015 | 36.64 | 36.79 | 36.41 | 36.43 | 6,810,768 | -0.02(-0.07%) |
Jul 30, 2015 | 35.89 | 36.49 | 35.73 | 36.46 | 5,680,335 | +0.46(+1.28%) |
Jul 29, 2015 | 35.60 | 36.00 | 35.40 | 36.00 | 3,624,899 | +0.36(+1.01%) |
Jul 28, 2015 | 35.23 | 35.68 | 34.91 | 35.64 | 3,962,320 | +0.58(+1.66%) |
Jul 27, 2015 | 34.91 | 35.12 | 34.63 | 35.05 | 3,126,728 | -0.18(-0.51%) |
Jul 24, 2015 | 35.42 | 35.55 | 35.19 | 35.24 | 2,627,593 | -0.20(-0.56%) |
Jul 23, 2015 | 35.41 | 35.74 | 35.22 | 35.43 | 2,577,028 | +0.00(+0.00%) |
Jul 22, 2015 | 34.95 | 35.61 | 34.90 | 35.43 | 3,674,327 | +0.48(+1.39%) |
Jul 21, 2015 | 35.20 | 35.21 | 34.82 | 34.95 | 4,264,236 | -0.22(-0.63%) |
Jul 20, 2015 | 35.29 | 35.44 | 35.02 | 35.17 | 3,584,095 | -0.11(-0.30%) |
Jul 17, 2015 | 35.70 | 35.78 | 35.18 | 35.28 | 4,536,699 | -0.42(-1.17%) |
Jul 16, 2015 | 35.93 | 36.00 | 35.56 | 35.70 | 5,285,330 | +0.01(+0.02%) |
Jul 15, 2015 | 36.16 | 36.21 | 35.48 | 35.69 | 5,837,629 | -0.48(-1.34%) |
Jul 14, 2015 | 35.92 | 36.35 | 35.92 | 36.17 | 5,057,494 | +0.25(+0.71%) |
Jul 13, 2015 | 35.49 | 35.98 | 35.45 | 35.92 | 4,199,615 | +0.61(+1.72%) |
Jul 10, 2015 | 35.39 | 35.46 | 35.15 | 35.31 | 2,625,182 | +0.25(+0.73%) |
Jul 09, 2015 | 35.47 | 35.52 | 35.05 | 35.05 | 5,304,754 | +0.04(+0.12%) |
Jul 08, 2015 | 35.24 | 35.34 | 35.00 | 35.01 | 3,394,716 | -0.39(-1.11%) |
Jul 07, 2015 | 35.15 | 35.43 | 34.63 | 35.41 | 3,654,423 | +0.44(+1.24%) |
Jul 06, 2015 | 34.94 | 35.20 | 34.50 | 34.97 | 4,414,778 | -0.30(-0.84%) |
Jul 02, 2015 | 35.33 | 35.27 | 35.27 | 35.27 | 3,585,515 | -0.02(-0.07%) |
Jul 01, 2015 | 35.17 | 35.53 | 35.05 | 35.29 | 3,770,161 | +0.27(+0.77%) |
Jun 30, 2015 | 35.41 | 35.87 | 34.98 | 35.02 | 5,076,957 | -0.26(-0.75%) |
Jun 29, 2015 | 35.56 | 35.81 | 35.25 | 35.28 | 4,365,652 | -0.53(-1.49%) |
Jun 26, 2015 | 36.68 | 36.85 | 35.69 | 35.82 | 5,312,831 | -0.86(-2.35%) |
Jun 25, 2015 | 37.05 | 36.98 | 36.60 | 36.68 | 5,277,935 | -0.30(-0.80%) |
Jun 24, 2015 | 36.22 | 37.03 | 36.05 | 36.98 | 7,466,492 | +0.78(+2.16%) |
Jun 23, 2015 | 35.57 | 36.23 | 35.45 | 36.20 | 5,743,737 | +0.68(+1.92%) |
Jun 22, 2015 | 35.53 | 35.83 | 35.23 | 35.51 | 3,516,098 | +0.17(+0.49%) |
Jun 19, 2015 | 34.92 | 35.43 | 34.91 | 35.34 | 5,456,481 | +0.58(+1.68%) |
Jun 18, 2015 | 34.76 | 34.87 | 34.73 | 34.76 | 3,093,870 | +0.08(+0.24%) |
Jun 17, 2015 | 34.42 | 34.74 | 34.23 | 34.68 | 2,922,343 | +0.25(+0.72%) |
Jun 16, 2015 | 34.22 | 34.50 | 34.10 | 34.43 | 2,833,926 | +0.21(+0.62%) |
Jun 15, 2015 | 34.01 | 34.52 | 33.95 | 34.22 | 4,565,287 | +0.05(+0.14%) |
Jun 12, 2015 | 33.82 | 34.21 | 33.76 | 34.17 | 3,026,006 | +0.22(+0.65%) |
Jun 11, 2015 | 34.01 | 34.10 | 33.81 | 33.95 | 4,798,796 | -0.07(-0.19%) |
Jun 10, 2015 | 33.85 | 34.05 | 33.61 | 34.01 | 4,053,615 | +0.20(+0.58%) |
Jun 09, 2015 | 33.52 | 34.14 | 33.44 | 33.81 | 4,564,547 | +0.35(+1.06%) |
Jun 08, 2015 | 33.67 | 33.86 | 33.45 | 33.46 | 3,544,172 | -0.17(-0.51%) |
Jun 05, 2015 | 33.93 | 33.98 | 33.52 | 33.63 | 3,201,983 | -0.35(-1.02%) |
Jun 04, 2015 | 34.31 | 34.55 | 33.91 | 33.98 | 3,313,582 | -0.33(-0.96%) |
Jun 03, 2015 | 34.74 | 34.88 | 34.29 | 34.31 | 3,796,462 | -0.42(-1.21%) |
Jun 02, 2015 | 34.69 | 34.76 | 34.25 | 34.73 | 3,372,874 | +0.04(+0.12%) |