Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.71 | 31.19 | 30.20 | 30.80 | 2,118,253 | +0.09(+0.30%) |
Aug 28, 2015 | 30.38 | 30.72 | 29.93 | 30.71 | 3,975,928 | +0.39(+1.27%) |
Aug 27, 2015 | 29.18 | 30.90 | 29.10 | 30.32 | 3,552,215 | +1.32(+4.56%) |
Aug 26, 2015 | 28.38 | 29.00 | 28.25 | 29.00 | 1,795,868 | +0.90(+3.22%) |
Aug 25, 2015 | 29.22 | 29.55 | 28.09 | 28.09 | 2,339,749 | +0.17(+0.61%) |
Aug 24, 2015 | 27.36 | 28.80 | 27.25 | 27.92 | 4,892,365 | -1.17(-4.04%) |
Aug 21, 2015 | 29.33 | 29.80 | 28.95 | 29.10 | 3,115,955 | -0.23(-0.79%) |
Aug 20, 2015 | 30.57 | 31.32 | 29.21 | 29.33 | 1,843,420 | -1.34(-4.36%) |
Aug 19, 2015 | 30.92 | 31.61 | 30.64 | 30.67 | 1,954,320 | -0.60(-1.90%) |
Aug 18, 2015 | 31.38 | 31.88 | 31.20 | 31.26 | 4,415,565 | -0.12(-0.37%) |
Aug 17, 2015 | 30.20 | 31.77 | 30.20 | 31.38 | 2,870,604 | +1.19(+3.94%) |
Aug 14, 2015 | 31.06 | 31.29 | 29.88 | 30.19 | 2,138,018 | -0.67(-2.18%) |
Aug 13, 2015 | 32.42 | 32.80 | 30.83 | 30.86 | 1,807,015 | -1.65(-5.09%) |
Aug 12, 2015 | 31.47 | 32.55 | 31.32 | 32.52 | 1,473,722 | +0.66(+2.09%) |
Aug 11, 2015 | 31.23 | 31.92 | 30.93 | 31.85 | 1,421,666 | +0.43(+1.35%) |
Aug 10, 2015 | 31.50 | 31.74 | 31.22 | 31.43 | 1,623,813 | +0.22(+0.69%) |
Aug 07, 2015 | 31.45 | 31.78 | 31.13 | 31.21 | 1,886,191 | -0.29(-0.91%) |
Aug 06, 2015 | 31.77 | 31.80 | 29.78 | 31.50 | 3,744,065 | -0.39(-1.24%) |
Aug 05, 2015 | 33.60 | 34.54 | 31.84 | 31.89 | 4,430,372 | -1.71(-5.08%) |
Aug 04, 2015 | 35.03 | 35.11 | 33.36 | 33.60 | 3,159,192 | -0.92(-2.66%) |
Aug 03, 2015 | 34.70 | 34.86 | 34.42 | 34.52 | 3,277,072 | -0.47(-1.34%) |
Jul 31, 2015 | 35.69 | 35.81 | 34.90 | 34.99 | 3,004,342 | -0.86(-2.41%) |
Jul 30, 2015 | 36.31 | 36.32 | 35.73 | 35.85 | 1,850,412 | -0.28(-0.78%) |
Jul 29, 2015 | 35.75 | 36.48 | 35.50 | 36.13 | 2,989,698 | +0.36(+1.02%) |
Jul 28, 2015 | 34.89 | 35.96 | 34.71 | 35.77 | 2,784,625 | +1.16(+3.35%) |
Jul 27, 2015 | 34.02 | 34.77 | 33.50 | 34.61 | 2,619,176 | +0.57(+1.67%) |
Jul 24, 2015 | 34.18 | 34.89 | 33.79 | 34.04 | 2,513,059 | +0.40(+1.20%) |
Jul 23, 2015 | 34.49 | 34.90 | 33.58 | 33.64 | 3,213,851 | -0.77(-2.25%) |
Jul 22, 2015 | 35.51 | 35.67 | 34.02 | 34.41 | 2,985,281 | -1.08(-3.06%) |
Jul 21, 2015 | 35.65 | 36.23 | 35.04 | 35.50 | 2,650,748 | -0.11(-0.32%) |
Jul 20, 2015 | 35.97 | 36.45 | 35.41 | 35.61 | 3,568,064 | -0.80(-2.19%) |
Jul 17, 2015 | 37.38 | 37.38 | 35.88 | 36.41 | 2,420,249 | -0.70(-1.88%) |
Jul 16, 2015 | 37.09 | 39.86 | 36.83 | 37.10 | 2,537,529 | -0.05(-0.12%) |
Jul 15, 2015 | 37.35 | 37.35 | 36.77 | 37.15 | 2,768,166 | -0.11(-0.31%) |
Jul 14, 2015 | 36.78 | 37.29 | 36.63 | 37.26 | 2,422,795 | +0.48(+1.30%) |
Jul 13, 2015 | 36.25 | 37.03 | 36.22 | 36.78 | 3,525,374 | +0.46(+1.25%) |
Jul 10, 2015 | 35.64 | 36.38 | 35.09 | 36.33 | 1,867,346 | +0.98(+2.77%) |
Jul 09, 2015 | 36.40 | 36.40 | 34.89 | 35.35 | 2,928,800 | +0.01(+0.02%) |
Jul 08, 2015 | 35.90 | 36.80 | 34.89 | 35.34 | 2,940,846 | -0.83(-2.31%) |
Jul 07, 2015 | 35.91 | 36.31 | 35.28 | 36.18 | 2,020,538 | +0.13(+0.36%) |
Jul 06, 2015 | 36.18 | 36.26 | 35.73 | 36.05 | 1,619,053 | -0.21(-0.59%) |
Jul 02, 2015 | 36.39 | 36.26 | 36.26 | 36.26 | 2,455,136 | +0.05(+0.13%) |
Jul 01, 2015 | 36.97 | 37.16 | 36.00 | 36.22 | 3,892,885 | -0.52(-1.40%) |
Jun 30, 2015 | 37.66 | 37.88 | 36.69 | 36.73 | 3,749,979 | -0.61(-1.64%) |
Jun 29, 2015 | 37.85 | 37.98 | 37.13 | 37.35 | 2,579,992 | -0.80(-2.11%) |
Jun 26, 2015 | 37.81 | 38.28 | 37.58 | 38.15 | 3,148,779 | +0.35(+0.92%) |
Jun 25, 2015 | 37.95 | 38.20 | 37.77 | 37.80 | 4,690,530 | -0.12(-0.32%) |
Jun 24, 2015 | 37.73 | 38.42 | 37.71 | 37.92 | 3,645,350 | +0.17(+0.44%) |
Jun 23, 2015 | 37.73 | 38.01 | 37.53 | 37.76 | 9,807,212 | +0.52(+1.39%) |
Jun 22, 2015 | 37.38 | 38.44 | 36.91 | 37.24 | 14,990,305 | -3.06(-7.60%) |
Jun 19, 2015 | 40.71 | 41.02 | 40.21 | 40.30 | 6,501,247 | -0.63(-1.54%) |
Jun 18, 2015 | 40.62 | 41.18 | 40.53 | 40.93 | 4,488,844 | +0.34(+0.84%) |
Jun 17, 2015 | 40.20 | 40.73 | 40.00 | 40.59 | 2,196,332 | +0.45(+1.11%) |
Jun 16, 2015 | 39.67 | 40.18 | 39.53 | 40.14 | 2,182,558 | +0.29(+0.72%) |
Jun 15, 2015 | 38.95 | 39.97 | 38.86 | 39.86 | 1,956,774 | +0.55(+1.41%) |
Jun 12, 2015 | 39.43 | 39.60 | 39.16 | 39.30 | 2,663,567 | -0.40(-1.01%) |
Jun 11, 2015 | 39.94 | 40.16 | 39.55 | 39.70 | 1,287,965 | -0.08(-0.21%) |
Jun 10, 2015 | 40.12 | 40.20 | 39.77 | 39.79 | 1,730,655 | +0.00(+0.00%) |
Jun 09, 2015 | 40.00 | 40.39 | 39.76 | 39.79 | 2,431,455 | -0.21(-0.53%) |
Jun 08, 2015 | 40.07 | 40.51 | 39.88 | 40.00 | 2,896,533 | -0.24(-0.58%) |
Jun 05, 2015 | 40.09 | 40.74 | 39.83 | 40.24 | 3,677,669 | +0.17(+0.42%) |
Jun 04, 2015 | 41.02 | 41.18 | 40.05 | 40.07 | 3,674,882 | -1.19(-2.89%) |
Jun 03, 2015 | 42.47 | 42.48 | 41.12 | 41.26 | 2,451,152 | -1.25(-2.94%) |
Jun 02, 2015 | 42.22 | 42.55 | 41.97 | 42.51 | 2,871,524 | +0.15(+0.36%) |