Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.34 | 31.75 | 30.85 | 30.88 | 43,552,924 | -0.61(-1.92%) |
Aug 28, 2015 | 31.61 | 31.81 | 31.19 | 31.48 | 39,619,692 | -0.36(-1.13%) |
Aug 27, 2015 | 31.93 | 32.14 | 31.06 | 31.84 | 69,903,776 | +0.45(+1.43%) |
Aug 26, 2015 | 30.48 | 31.55 | 29.92 | 31.40 | 84,776,304 | +2.33(+8.00%) |
Aug 25, 2015 | 30.71 | 30.84 | 29.02 | 29.07 | 70,803,336 | -0.38(-1.28%) |
Aug 24, 2015 | 28.62 | 30.67 | 28.22 | 29.45 | 115,521,728 | -1.14(-3.73%) |
Aug 21, 2015 | 31.95 | 32.30 | 30.58 | 30.59 | 85,400,728 | -1.72(-5.31%) |
Aug 20, 2015 | 32.74 | 33.11 | 32.11 | 32.30 | 57,165,416 | -0.70(-2.13%) |
Aug 19, 2015 | 32.79 | 33.31 | 32.67 | 33.01 | 42,729,728 | +0.24(+0.73%) |
Aug 18, 2015 | 33.06 | 33.16 | 32.64 | 32.77 | 29,152,796 | -0.24(-0.72%) |
Aug 17, 2015 | 32.80 | 33.03 | 32.52 | 33.01 | 21,056,714 | +0.19(+0.57%) |
Aug 14, 2015 | 32.71 | 32.96 | 32.60 | 32.82 | 21,465,618 | +0.03(+0.10%) |
Aug 13, 2015 | 32.93 | 33.19 | 32.55 | 32.79 | 36,244,216 | -0.16(-0.47%) |
Aug 12, 2015 | 33.12 | 33.21 | 32.58 | 32.94 | 58,882,228 | -0.06(-0.18%) |
Aug 11, 2015 | 33.42 | 33.71 | 32.68 | 33.00 | 100,662,576 | +1.35(+4.27%) |
Aug 10, 2015 | 31.94 | 32.14 | 31.53 | 31.65 | 35,961,276 | -0.08(-0.25%) |
Aug 07, 2015 | 31.98 | 32.10 | 31.45 | 31.73 | 28,109,250 | -0.37(-1.15%) |
Aug 06, 2015 | 32.21 | 32.23 | 31.58 | 32.10 | 31,480,602 | -0.05(-0.17%) |
Aug 05, 2015 | 31.68 | 32.36 | 31.62 | 32.15 | 46,733,120 | +0.73(+2.31%) |
Aug 04, 2015 | 31.39 | 31.70 | 31.32 | 31.43 | 29,811,626 | -0.10(-0.31%) |
Aug 03, 2015 | 31.23 | 31.62 | 31.23 | 31.52 | 26,119,688 | +0.28(+0.90%) |
Jul 31, 2015 | 31.53 | 31.61 | 31.24 | 31.24 | 34,161,808 | -0.35(-1.10%) |
Jul 30, 2015 | 31.46 | 31.72 | 31.07 | 31.59 | 29,515,108 | +0.03(+0.10%) |
Jul 29, 2015 | 31.40 | 31.63 | 31.10 | 31.56 | 31,532,682 | +0.20(+0.63%) |
Jul 28, 2015 | 31.61 | 31.61 | 31.13 | 31.36 | 34,580,848 | +0.04(+0.12%) |
Jul 27, 2015 | 31.01 | 31.68 | 30.99 | 31.33 | 53,562,500 | +0.18(+0.59%) |
Jul 24, 2015 | 32.31 | 32.37 | 31.09 | 31.14 | 72,597,456 | -1.03(-3.22%) |
Jul 23, 2015 | 33.03 | 33.14 | 32.01 | 32.18 | 60,631,096 | -0.89(-2.69%) |
Jul 22, 2015 | 33.01 | 33.89 | 32.91 | 33.07 | 78,675,104 | -0.01(-0.03%) |
Jul 21, 2015 | 32.72 | 33.61 | 32.68 | 33.08 | 67,616,176 | -0.04(-0.11%) |
Jul 20, 2015 | 32.92 | 33.41 | 32.61 | 33.11 | 117,348,064 | -0.49(-1.47%) |
Jul 17, 2015 | 32.41 | 33.69 | 32.21 | 33.61 | 223,552,960 | +4.65(+16.05%) |
Jul 16, 2015 | 28.22 | 29.00 | 28.22 | 28.96 | 95,161,968 | +0.98(+3.50%) |
Jul 15, 2015 | 27.97 | 28.29 | 27.81 | 27.98 | 35,695,252 | -0.04(-0.16%) |
Jul 14, 2015 | 27.31 | 28.26 | 27.30 | 28.02 | 64,953,148 | +0.73(+2.66%) |
Jul 13, 2015 | 26.61 | 27.32 | 26.59 | 27.30 | 44,171,528 | +0.82(+3.10%) |
Jul 10, 2015 | 26.28 | 26.60 | 26.25 | 26.48 | 39,178,172 | +0.47(+1.82%) |
Jul 09, 2015 | 26.13 | 26.16 | 25.99 | 26.00 | 36,887,468 | +0.19(+0.74%) |
Jul 08, 2015 | 26.02 | 26.11 | 25.78 | 25.81 | 25,962,490 | -0.41(-1.56%) |
Jul 07, 2015 | 26.13 | 26.28 | 25.73 | 26.22 | 31,980,930 | +0.11(+0.41%) |
Jul 06, 2015 | 25.95 | 26.23 | 25.92 | 26.11 | 25,639,644 | -0.03(-0.10%) |
Jul 02, 2015 | 26.02 | 26.14 | 26.14 | 26.14 | 24,746,128 | +0.08(+0.30%) |
Jul 01, 2015 | 26.21 | 26.25 | 25.88 | 26.06 | 39,271,216 | +0.07(+0.26%) |
Jun 30, 2015 | 26.27 | 26.28 | 26.00 | 26.00 | 44,762,780 | -0.05(-0.19%) |
Jun 29, 2015 | 26.22 | 26.40 | 26.00 | 26.05 | 38,799,760 | -0.51(-1.91%) |
Jun 26, 2015 | 26.83 | 26.86 | 26.54 | 26.55 | 42,230,600 | -0.18(-0.66%) |
Jun 25, 2015 | 26.91 | 27.01 | 26.73 | 26.73 | 26,721,332 | -0.13(-0.49%) |
Jun 24, 2015 | 26.97 | 26.97 | 26.75 | 26.86 | 25,760,840 | -0.13(-0.49%) |
Jun 23, 2015 | 26.95 | 27.04 | 26.73 | 26.99 | 23,976,252 | +0.11(+0.43%) |
Jun 22, 2015 | 26.95 | 27.16 | 26.85 | 26.88 | 25,032,994 | +0.07(+0.28%) |
Jun 19, 2015 | 26.83 | 26.88 | 26.62 | 26.80 | 37,913,032 | -0.00(-0.01%) |
Jun 18, 2015 | 26.52 | 26.88 | 26.51 | 26.81 | 36,703,900 | +0.37(+1.41%) |
Jun 17, 2015 | 26.44 | 26.52 | 26.23 | 26.43 | 25,913,774 | +0.06(+0.21%) |
Jun 16, 2015 | 26.39 | 26.45 | 26.25 | 26.38 | 21,460,674 | +0.05(+0.18%) |
Jun 15, 2015 | 26.37 | 26.39 | 26.17 | 26.33 | 32,691,198 | -0.26(-0.96%) |
Jun 12, 2015 | 26.55 | 26.63 | 26.48 | 26.59 | 19,137,532 | -0.11(-0.43%) |
Jun 11, 2015 | 26.89 | 26.92 | 26.62 | 26.70 | 24,377,728 | -0.10(-0.39%) |
Jun 10, 2015 | 26.44 | 26.89 | 26.44 | 26.80 | 36,340,064 | +0.50(+1.90%) |
Jun 09, 2015 | 26.35 | 26.43 | 26.12 | 26.30 | 29,136,258 | -0.01(-0.03%) |
Jun 08, 2015 | 26.64 | 26.68 | 26.28 | 26.31 | 30,517,428 | -0.32(-1.22%) |
Jun 05, 2015 | 26.79 | 26.83 | 26.60 | 26.64 | 27,795,994 | -0.17(-0.63%) |
Jun 04, 2015 | 26.86 | 27.00 | 26.69 | 26.80 | 26,997,426 | -0.18(-0.67%) |
Jun 03, 2015 | 26.96 | 27.14 | 26.82 | 26.98 | 34,377,796 | +0.06(+0.21%) |
Jun 02, 2015 | 26.62 | 27.12 | 26.54 | 26.93 | 38,823,908 | +0.26(+0.97%) |