Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.40 | 32.71 | 32.20 | 32.34 | 17,606,774 | -0.32(-0.99%) |
Aug 28, 2015 | 32.14 | 32.69 | 32.07 | 32.66 | 24,724,290 | +0.56(+1.74%) |
Aug 27, 2015 | 32.57 | 32.71 | 31.40 | 32.11 | 32,361,026 | -0.08(-0.24%) |
Aug 26, 2015 | 31.42 | 32.28 | 31.04 | 32.18 | 23,571,982 | +1.27(+4.12%) |
Aug 25, 2015 | 32.24 | 32.45 | 30.85 | 30.91 | 24,532,176 | -0.55(-1.75%) |
Aug 24, 2015 | 31.16 | 32.32 | 30.64 | 31.46 | 37,296,024 | -1.28(-3.91%) |
Aug 21, 2015 | 33.41 | 33.81 | 32.74 | 32.74 | 22,261,236 | -0.94(-2.80%) |
Aug 20, 2015 | 34.17 | 34.44 | 33.66 | 33.68 | 14,990,223 | -0.78(-2.28%) |
Aug 19, 2015 | 34.62 | 34.83 | 34.28 | 34.47 | 12,744,407 | -0.26(-0.75%) |
Aug 18, 2015 | 34.46 | 34.91 | 34.45 | 34.73 | 11,411,496 | +0.10(+0.28%) |
Aug 17, 2015 | 34.36 | 34.64 | 34.09 | 34.63 | 8,751,530 | +0.27(+0.79%) |
Aug 14, 2015 | 34.30 | 34.44 | 34.30 | 34.36 | 8,239,823 | +0.09(+0.25%) |
Aug 13, 2015 | 34.20 | 34.50 | 34.00 | 34.28 | 8,928,721 | +0.03(+0.08%) |
Aug 12, 2015 | 33.78 | 34.32 | 33.57 | 34.25 | 12,787,981 | +0.10(+0.28%) |
Aug 11, 2015 | 34.47 | 34.60 | 34.02 | 34.16 | 12,156,820 | -0.63(-1.81%) |
Aug 10, 2015 | 34.67 | 34.92 | 34.62 | 34.78 | 10,924,344 | +0.29(+0.83%) |
Aug 07, 2015 | 34.32 | 34.61 | 34.21 | 34.50 | 12,219,430 | +0.21(+0.61%) |
Aug 06, 2015 | 34.56 | 34.74 | 34.13 | 34.29 | 12,171,184 | -0.28(-0.81%) |
Aug 05, 2015 | 34.79 | 34.90 | 34.56 | 34.57 | 13,740,813 | -0.02(-0.05%) |
Aug 04, 2015 | 34.52 | 34.88 | 34.47 | 34.58 | 11,118,648 | -0.04(-0.13%) |
Aug 03, 2015 | 34.84 | 34.89 | 34.41 | 34.63 | 14,270,402 | -0.20(-0.58%) |
Jul 31, 2015 | 34.67 | 34.98 | 34.62 | 34.83 | 15,718,329 | +0.25(+0.73%) |
Jul 30, 2015 | 34.91 | 34.97 | 34.48 | 34.57 | 15,635,933 | -0.12(-0.35%) |
Jul 29, 2015 | 34.33 | 34.77 | 34.23 | 34.70 | 14,927,422 | +0.44(+1.30%) |
Jul 28, 2015 | 33.82 | 34.33 | 33.52 | 34.25 | 16,387,083 | +0.67(+2.00%) |
Jul 27, 2015 | 33.76 | 33.85 | 33.55 | 33.58 | 18,070,178 | -0.43(-1.26%) |
Jul 24, 2015 | 34.09 | 34.16 | 33.83 | 34.01 | 13,796,559 | +0.00(+0.00%) |
Jul 23, 2015 | 34.49 | 34.53 | 33.97 | 34.01 | 20,738,830 | -0.37(-1.07%) |
Jul 22, 2015 | 34.32 | 34.60 | 34.23 | 34.37 | 19,263,040 | -0.13(-0.38%) |
Jul 21, 2015 | 34.67 | 34.87 | 34.35 | 34.50 | 16,833,872 | -0.31(-0.90%) |
Jul 20, 2015 | 35.19 | 35.22 | 34.77 | 34.82 | 20,055,676 | -0.41(-1.16%) |
Jul 17, 2015 | 35.53 | 35.63 | 35.02 | 35.23 | 16,714,109 | -0.49(-1.37%) |
Jul 16, 2015 | 35.77 | 35.77 | 35.37 | 35.72 | 17,042,866 | +0.15(+0.42%) |
Jul 15, 2015 | 35.43 | 35.68 | 35.43 | 35.57 | 10,695,967 | +0.01(+0.02%) |
Jul 14, 2015 | 35.59 | 35.66 | 35.38 | 35.56 | 10,663,982 | -0.02(-0.05%) |
Jul 13, 2015 | 35.33 | 35.63 | 35.21 | 35.58 | 12,290,412 | +0.38(+1.09%) |
Jul 10, 2015 | 35.37 | 35.45 | 35.06 | 35.19 | 12,008,199 | +0.16(+0.45%) |
Jul 09, 2015 | 35.09 | 35.30 | 35.01 | 35.04 | 15,307,891 | +0.36(+1.03%) |
Jul 08, 2015 | 34.79 | 35.09 | 34.62 | 34.68 | 16,742,017 | -0.34(-0.97%) |
Jul 07, 2015 | 34.91 | 35.11 | 34.74 | 35.02 | 18,850,322 | +0.01(+0.02%) |
Jul 06, 2015 | 34.82 | 35.13 | 34.68 | 35.01 | 14,259,410 | -0.05(-0.15%) |
Jul 02, 2015 | 35.08 | 35.06 | 35.06 | 35.06 | 13,403,449 | +0.10(+0.30%) |
Jul 01, 2015 | 35.28 | 35.36 | 34.69 | 34.96 | 16,056,166 | -0.05(-0.15%) |
Jun 30, 2015 | 35.27 | 35.40 | 34.85 | 35.01 | 19,213,522 | -0.10(-0.30%) |
Jun 29, 2015 | 35.30 | 35.53 | 35.08 | 35.11 | 20,944,742 | -0.50(-1.39%) |
Jun 26, 2015 | 35.71 | 35.94 | 35.59 | 35.61 | 45,683,764 | -0.06(-0.17%) |
Jun 25, 2015 | 35.83 | 36.03 | 35.67 | 35.67 | 15,594,381 | -0.12(-0.34%) |
Jun 24, 2015 | 36.09 | 36.29 | 35.79 | 35.79 | 20,452,898 | -0.44(-1.22%) |
Jun 23, 2015 | 36.43 | 36.49 | 36.04 | 36.24 | 20,020,834 | +0.19(+0.53%) |
Jun 22, 2015 | 36.31 | 36.45 | 36.01 | 36.04 | 25,747,224 | -0.09(-0.24%) |
Jun 19, 2015 | 37.27 | 37.44 | 36.10 | 36.13 | 43,085,664 | -1.00(-2.69%) |
Jun 18, 2015 | 36.41 | 37.34 | 35.59 | 37.13 | 91,087,320 | -1.89(-4.83%) |
Jun 17, 2015 | 38.97 | 39.30 | 38.55 | 39.02 | 31,103,244 | +0.23(+0.60%) |
Jun 16, 2015 | 38.15 | 38.99 | 38.02 | 38.78 | 21,029,666 | +0.80(+2.10%) |
Jun 15, 2015 | 38.14 | 38.22 | 37.71 | 37.98 | 19,255,132 | -0.54(-1.40%) |
Jun 12, 2015 | 38.21 | 38.56 | 38.14 | 38.52 | 13,516,494 | +0.05(+0.14%) |
Jun 11, 2015 | 38.37 | 38.59 | 38.25 | 38.47 | 14,410,840 | +0.30(+0.77%) |
Jun 10, 2015 | 37.60 | 38.27 | 37.41 | 38.17 | 17,862,684 | +0.76(+2.02%) |
Jun 09, 2015 | 37.66 | 37.68 | 37.20 | 37.42 | 8,786,505 | -0.03(-0.07%) |
Jun 08, 2015 | 38.06 | 38.13 | 37.43 | 37.44 | 10,489,014 | -0.62(-1.62%) |
Jun 05, 2015 | 38.08 | 38.24 | 37.78 | 38.06 | 14,792,399 | +0.03(+0.09%) |
Jun 04, 2015 | 38.00 | 38.32 | 37.80 | 38.02 | 15,865,687 | -0.17(-0.45%) |
Jun 03, 2015 | 38.00 | 38.30 | 37.87 | 38.20 | 10,614,120 | +0.23(+0.62%) |
Jun 02, 2015 | 37.80 | 38.23 | 37.48 | 37.96 | 9,526,329 | -0.08(-0.21%) |