Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.27 | 33.99 | 31.91 | 33.61 | 16,563,354 | +0.80(+2.45%) |
Aug 28, 2015 | 31.94 | 33.28 | 31.93 | 32.81 | 17,615,344 | +0.47(+1.45%) |
Aug 27, 2015 | 30.33 | 32.44 | 30.15 | 32.34 | 25,598,978 | +3.07(+10.49%) |
Aug 26, 2015 | 29.06 | 29.96 | 28.65 | 29.27 | 22,667,478 | +0.82(+2.87%) |
Aug 25, 2015 | 30.00 | 30.00 | 28.45 | 28.45 | 17,323,426 | -0.08(-0.27%) |
Aug 24, 2015 | 28.05 | 30.35 | 26.29 | 28.53 | 29,110,522 | -1.81(-5.97%) |
Aug 21, 2015 | 31.65 | 32.11 | 30.04 | 30.34 | 33,029,788 | -1.71(-5.33%) |
Aug 20, 2015 | 33.26 | 33.74 | 32.01 | 32.05 | 20,271,566 | -1.36(-4.07%) |
Aug 19, 2015 | 34.32 | 34.73 | 33.18 | 33.41 | 18,278,892 | -1.45(-4.17%) |
Aug 18, 2015 | 34.96 | 35.47 | 34.69 | 34.86 | 11,356,239 | -0.24(-0.68%) |
Aug 17, 2015 | 35.39 | 35.59 | 34.76 | 35.10 | 10,804,552 | -0.60(-1.67%) |
Aug 14, 2015 | 35.46 | 36.25 | 35.44 | 35.70 | 10,600,788 | +0.20(+0.55%) |
Aug 13, 2015 | 35.99 | 36.08 | 35.36 | 35.50 | 13,077,859 | -0.81(-2.22%) |
Aug 12, 2015 | 35.56 | 36.57 | 34.69 | 36.31 | 20,728,794 | +0.65(+1.81%) |
Aug 11, 2015 | 34.49 | 35.70 | 34.38 | 35.66 | 14,752,303 | +0.28(+0.79%) |
Aug 10, 2015 | 33.88 | 35.45 | 33.85 | 35.38 | 12,485,127 | +1.58(+4.68%) |
Aug 07, 2015 | 34.50 | 34.92 | 33.65 | 33.80 | 9,184,788 | -0.93(-2.67%) |
Aug 06, 2015 | 34.49 | 34.85 | 33.83 | 34.73 | 13,969,627 | +0.20(+0.59%) |
Aug 05, 2015 | 34.04 | 34.84 | 33.88 | 34.52 | 17,267,364 | +0.86(+2.55%) |
Aug 04, 2015 | 34.30 | 34.68 | 33.47 | 33.66 | 17,437,568 | -0.44(-1.30%) |
Aug 03, 2015 | 35.11 | 35.14 | 33.93 | 34.11 | 22,608,212 | -1.42(-4.00%) |
Jul 31, 2015 | 35.76 | 36.04 | 35.44 | 35.53 | 10,252,264 | -0.43(-1.18%) |
Jul 30, 2015 | 36.79 | 37.16 | 35.85 | 35.95 | 12,570,472 | -0.85(-2.31%) |
Jul 29, 2015 | 35.28 | 36.89 | 35.28 | 36.80 | 19,833,430 | +1.16(+3.27%) |
Jul 28, 2015 | 35.12 | 35.70 | 34.22 | 35.64 | 18,864,516 | +0.80(+2.29%) |
Jul 27, 2015 | 34.79 | 35.13 | 34.21 | 34.84 | 14,397,608 | -0.63(-1.77%) |
Jul 24, 2015 | 36.06 | 36.22 | 35.06 | 35.47 | 13,857,413 | -0.52(-1.44%) |
Jul 23, 2015 | 35.87 | 36.53 | 35.44 | 35.98 | 19,631,450 | +0.67(+1.90%) |
Jul 22, 2015 | 35.58 | 36.46 | 33.42 | 35.31 | 55,923,896 | -0.27(-0.76%) |
Jul 21, 2015 | 34.67 | 36.21 | 34.63 | 35.59 | 25,951,172 | +0.97(+2.80%) |
Jul 20, 2015 | 34.38 | 35.36 | 34.38 | 34.62 | 22,584,972 | +0.62(+1.83%) |
Jul 17, 2015 | 34.00 | 34.36 | 33.62 | 34.00 | 17,605,900 | -0.19(-0.55%) |
Jul 16, 2015 | 35.20 | 35.30 | 34.14 | 34.18 | 17,679,464 | -0.73(-2.09%) |
Jul 15, 2015 | 35.97 | 35.98 | 34.91 | 34.91 | 17,116,748 | -1.27(-3.50%) |
Jul 14, 2015 | 35.53 | 36.54 | 35.47 | 36.18 | 11,888,564 | +0.59(+1.65%) |
Jul 13, 2015 | 35.20 | 35.64 | 34.89 | 35.59 | 13,038,287 | +0.46(+1.31%) |
Jul 10, 2015 | 35.34 | 35.51 | 35.00 | 35.13 | 12,270,041 | +0.02(+0.05%) |
Jul 09, 2015 | 35.31 | 35.55 | 35.09 | 35.12 | 12,628,341 | +0.31(+0.90%) |
Jul 08, 2015 | 35.19 | 35.68 | 34.61 | 34.80 | 17,885,464 | -0.80(-2.24%) |
Jul 07, 2015 | 34.54 | 35.76 | 34.21 | 35.60 | 21,495,484 | +0.99(+2.85%) |
Jul 06, 2015 | 34.71 | 35.48 | 34.53 | 34.62 | 15,837,894 | -1.01(-2.84%) |
Jul 02, 2015 | 35.42 | 35.63 | 35.63 | 35.63 | 12,297,037 | +0.30(+0.84%) |
Jul 01, 2015 | 36.75 | 36.78 | 35.02 | 35.33 | 19,481,298 | -1.28(-3.51%) |
Jun 30, 2015 | 36.61 | 36.75 | 36.34 | 36.61 | 12,521,692 | +0.32(+0.89%) |
Jun 29, 2015 | 36.18 | 36.71 | 36.10 | 36.29 | 13,023,044 | -0.37(-1.00%) |
Jun 26, 2015 | 36.98 | 37.00 | 36.35 | 36.66 | 33,334,034 | -0.32(-0.87%) |
Jun 25, 2015 | 37.54 | 37.60 | 36.98 | 36.98 | 10,211,814 | -0.64(-1.69%) |
Jun 24, 2015 | 37.54 | 37.97 | 37.50 | 37.62 | 11,567,864 | -0.20(-0.54%) |
Jun 23, 2015 | 37.28 | 37.88 | 37.26 | 37.82 | 12,495,327 | +0.32(+0.86%) |
Jun 22, 2015 | 37.34 | 37.58 | 36.94 | 37.50 | 12,639,212 | +0.22(+0.59%) |
Jun 19, 2015 | 37.64 | 37.96 | 37.03 | 37.28 | 20,373,916 | -0.62(-1.64%) |
Jun 18, 2015 | 39.12 | 39.27 | 37.69 | 37.90 | 21,056,546 | -0.96(-2.47%) |
Jun 17, 2015 | 38.99 | 39.41 | 38.61 | 38.86 | 10,528,635 | +0.25(+0.64%) |
Jun 16, 2015 | 38.65 | 38.92 | 38.52 | 38.61 | 9,813,963 | -0.11(-0.29%) |
Jun 15, 2015 | 38.26 | 39.01 | 37.97 | 38.72 | 11,325,469 | +0.06(+0.15%) |
Jun 12, 2015 | 38.62 | 38.93 | 38.46 | 38.66 | 6,355,761 | -0.12(-0.31%) |
Jun 11, 2015 | 39.61 | 39.61 | 38.74 | 38.78 | 8,158,784 | -0.53(-1.34%) |
Jun 10, 2015 | 38.98 | 39.69 | 38.92 | 39.31 | 13,855,431 | +0.82(+2.12%) |
Jun 09, 2015 | 38.93 | 39.17 | 38.48 | 38.49 | 9,619,922 | -0.12(-0.31%) |
Jun 08, 2015 | 38.81 | 39.22 | 38.45 | 38.61 | 10,496,801 | -0.26(-0.68%) |
Jun 05, 2015 | 37.88 | 39.22 | 37.73 | 38.88 | 14,256,266 | +0.87(+2.28%) |
Jun 04, 2015 | 38.39 | 38.65 | 37.98 | 38.01 | 14,606,988 | -0.77(-1.99%) |
Jun 03, 2015 | 38.98 | 39.60 | 38.74 | 38.78 | 8,741,588 | -0.25(-0.65%) |
Jun 02, 2015 | 38.56 | 39.44 | 38.43 | 39.04 | 11,525,594 | +0.58(+1.50%) |