Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.23 | 34.72 | 33.76 | 33.88 | 7,626,737 | -0.37(-1.08%) |
Aug 28, 2015 | 34.50 | 34.84 | 33.98 | 34.25 | 7,539,300 | -0.19(-0.56%) |
Aug 27, 2015 | 34.88 | 35.17 | 33.77 | 34.45 | 11,411,256 | -0.07(-0.21%) |
Aug 26, 2015 | 34.67 | 34.73 | 33.14 | 34.52 | 16,375,090 | +0.80(+2.38%) |
Aug 25, 2015 | 35.40 | 35.40 | 33.72 | 33.72 | 9,956,071 | -0.64(-1.85%) |
Aug 24, 2015 | 32.49 | 35.25 | 30.41 | 34.35 | 12,946,865 | -0.65(-1.85%) |
Aug 21, 2015 | 35.66 | 36.04 | 34.92 | 35.00 | 15,677,823 | -1.06(-2.94%) |
Aug 20, 2015 | 36.75 | 37.07 | 35.95 | 36.06 | 9,377,940 | -1.28(-3.44%) |
Aug 19, 2015 | 36.84 | 37.72 | 36.72 | 37.35 | 9,536,053 | +0.24(+0.65%) |
Aug 18, 2015 | 37.53 | 37.73 | 36.90 | 37.11 | 7,392,219 | -0.17(-0.46%) |
Aug 17, 2015 | 36.22 | 37.51 | 36.01 | 37.28 | 10,125,726 | +1.00(+2.77%) |
Aug 14, 2015 | 35.85 | 36.32 | 35.67 | 36.27 | 6,204,026 | +0.36(+1.00%) |
Aug 13, 2015 | 35.87 | 36.19 | 35.32 | 35.91 | 7,791,237 | +0.27(+0.75%) |
Aug 12, 2015 | 34.99 | 35.81 | 33.95 | 35.65 | 9,734,778 | +0.29(+0.83%) |
Aug 11, 2015 | 34.68 | 35.84 | 34.68 | 35.35 | 10,144,547 | +0.53(+1.51%) |
Aug 10, 2015 | 34.97 | 35.48 | 34.74 | 34.83 | 7,504,701 | +0.19(+0.56%) |
Aug 07, 2015 | 34.68 | 35.25 | 34.36 | 34.63 | 8,010,191 | -0.21(-0.61%) |
Aug 06, 2015 | 35.01 | 35.48 | 34.49 | 34.84 | 7,698,406 | -0.07(-0.21%) |
Aug 05, 2015 | 35.05 | 35.17 | 34.72 | 34.92 | 7,801,735 | -0.04(-0.11%) |
Aug 04, 2015 | 34.86 | 35.36 | 34.54 | 34.95 | 9,987,281 | +0.37(+1.07%) |
Aug 03, 2015 | 33.78 | 34.87 | 33.67 | 34.59 | 10,746,488 | +1.23(+3.67%) |
Jul 31, 2015 | 33.60 | 33.65 | 33.05 | 33.36 | 5,759,510 | -0.10(-0.30%) |
Jul 30, 2015 | 33.08 | 33.67 | 33.01 | 33.46 | 9,826,438 | +0.73(+2.22%) |
Jul 29, 2015 | 33.21 | 33.33 | 32.44 | 32.73 | 5,737,124 | -0.50(-1.50%) |
Jul 28, 2015 | 32.57 | 33.38 | 32.31 | 33.23 | 10,666,770 | +0.89(+2.76%) |
Jul 27, 2015 | 32.09 | 32.54 | 31.64 | 32.34 | 9,459,290 | +0.08(+0.26%) |
Jul 24, 2015 | 33.98 | 33.98 | 32.20 | 32.25 | 11,597,360 | -1.36(-4.06%) |
Jul 23, 2015 | 34.64 | 35.66 | 33.43 | 33.62 | 17,058,204 | +1.25(+3.87%) |
Jul 22, 2015 | 31.97 | 32.44 | 31.81 | 32.37 | 8,212,009 | +0.38(+1.18%) |
Jul 21, 2015 | 31.62 | 32.01 | 31.54 | 31.99 | 6,613,196 | +0.37(+1.17%) |
Jul 20, 2015 | 32.16 | 32.21 | 31.56 | 31.62 | 5,220,372 | -0.41(-1.29%) |
Jul 17, 2015 | 31.87 | 32.45 | 31.72 | 32.03 | 9,439,988 | +0.18(+0.55%) |
Jul 16, 2015 | 31.45 | 32.09 | 31.19 | 31.86 | 8,976,755 | +0.60(+1.92%) |
Jul 15, 2015 | 30.88 | 31.52 | 30.66 | 31.26 | 9,221,266 | +0.06(+0.18%) |
Jul 14, 2015 | 31.05 | 31.39 | 30.62 | 31.20 | 8,074,368 | -0.06(-0.21%) |
Jul 13, 2015 | 32.13 | 32.16 | 31.22 | 31.27 | 10,787,451 | +0.09(+0.30%) |
Jul 10, 2015 | 30.56 | 31.35 | 30.53 | 31.18 | 9,878,473 | +1.21(+4.03%) |
Jul 09, 2015 | 30.22 | 30.31 | 29.91 | 29.97 | 8,690,547 | +0.15(+0.49%) |
Jul 08, 2015 | 30.37 | 30.49 | 29.78 | 29.82 | 7,270,977 | -0.97(-3.14%) |
Jul 07, 2015 | 30.68 | 30.98 | 30.11 | 30.79 | 8,961,250 | +0.35(+1.15%) |
Jul 06, 2015 | 29.92 | 30.56 | 29.85 | 30.44 | 10,679,586 | +0.48(+1.60%) |
Jul 02, 2015 | 30.17 | 29.96 | 29.96 | 29.96 | 10,251,090 | -0.10(-0.34%) |
Jul 01, 2015 | 31.20 | 31.31 | 28.90 | 30.06 | 19,466,788 | -0.43(-1.42%) |
Jun 30, 2015 | 30.93 | 31.10 | 30.49 | 30.49 | 11,503,955 | -0.08(-0.27%) |
Jun 29, 2015 | 31.07 | 31.54 | 30.56 | 30.58 | 6,968,164 | -1.05(-3.32%) |
Jun 26, 2015 | 31.89 | 32.12 | 31.59 | 31.63 | 8,036,481 | -0.16(-0.49%) |
Jun 25, 2015 | 31.84 | 32.27 | 31.75 | 31.78 | 6,444,776 | +0.13(+0.41%) |
Jun 24, 2015 | 31.82 | 31.96 | 31.50 | 31.66 | 7,660,758 | -0.21(-0.67%) |
Jun 23, 2015 | 32.08 | 32.28 | 31.78 | 31.87 | 8,715,781 | -0.19(-0.60%) |
Jun 22, 2015 | 31.99 | 32.26 | 31.89 | 32.06 | 8,287,566 | +0.53(+1.67%) |
Jun 19, 2015 | 31.26 | 31.63 | 31.06 | 31.54 | 15,715,526 | +0.33(+1.06%) |
Jun 18, 2015 | 30.45 | 31.25 | 30.43 | 31.20 | 12,896,050 | +0.02(+0.06%) |
Jun 17, 2015 | 31.17 | 31.52 | 30.90 | 31.19 | 8,155,016 | -0.06(-0.21%) |
Jun 16, 2015 | 31.50 | 31.69 | 30.94 | 31.25 | 9,006,540 | -0.26(-0.82%) |
Jun 15, 2015 | 31.99 | 32.02 | 31.44 | 31.51 | 11,032,221 | -0.75(-2.31%) |
Jun 12, 2015 | 31.83 | 32.52 | 31.66 | 32.25 | 10,642,865 | +0.28(+0.86%) |
Jun 11, 2015 | 32.03 | 32.34 | 31.80 | 31.98 | 9,345,235 | +0.23(+0.73%) |
Jun 10, 2015 | 31.72 | 32.37 | 31.64 | 31.75 | 19,278,272 | -0.13(-0.40%) |
Jun 09, 2015 | 32.41 | 32.44 | 31.18 | 31.88 | 36,108,392 | -1.40(-4.21%) |
Jun 08, 2015 | 34.00 | 34.18 | 32.99 | 33.28 | 11,955,455 | -0.98(-2.85%) |
Jun 05, 2015 | 34.36 | 34.54 | 33.98 | 34.25 | 7,771,866 | -0.14(-0.40%) |
Jun 04, 2015 | 34.61 | 35.20 | 34.19 | 34.39 | 10,136,763 | -0.37(-1.06%) |
Jun 03, 2015 | 34.88 | 35.16 | 34.53 | 34.76 | 7,537,357 | -0.09(-0.26%) |
Jun 02, 2015 | 34.37 | 35.30 | 34.27 | 34.85 | 13,708,057 | -0.03(-0.08%) |