Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.21 | 33.50 | 32.76 | 32.93 | 4,204,440 | -0.45(-1.33%) |
Aug 28, 2015 | 33.16 | 33.60 | 33.03 | 33.38 | 4,140,136 | +0.25(+0.74%) |
Aug 27, 2015 | 33.03 | 33.49 | 32.55 | 33.13 | 4,889,663 | +0.31(+0.94%) |
Aug 26, 2015 | 32.38 | 32.85 | 31.68 | 32.82 | 4,307,017 | +1.08(+3.42%) |
Aug 25, 2015 | 33.13 | 33.17 | 31.72 | 31.74 | 13,102,146 | -0.81(-2.48%) |
Aug 24, 2015 | 31.84 | 33.48 | 31.79 | 32.54 | 10,414,230 | -1.21(-3.58%) |
Aug 21, 2015 | 34.35 | 34.71 | 33.63 | 33.75 | 6,940,557 | -0.90(-2.59%) |
Aug 20, 2015 | 34.98 | 35.11 | 34.56 | 34.65 | 8,574,948 | -0.68(-1.92%) |
Aug 19, 2015 | 35.65 | 35.85 | 35.10 | 35.32 | 5,344,204 | -0.46(-1.28%) |
Aug 18, 2015 | 36.00 | 36.07 | 35.63 | 35.78 | 4,166,332 | -0.14(-0.38%) |
Aug 17, 2015 | 35.58 | 36.01 | 35.33 | 35.92 | 4,837,378 | +0.08(+0.22%) |
Aug 14, 2015 | 35.89 | 36.10 | 35.56 | 35.84 | 9,374,277 | -0.37(-1.02%) |
Aug 13, 2015 | 36.74 | 37.21 | 35.18 | 36.21 | 25,497,190 | -3.48(-8.76%) |
Aug 12, 2015 | 38.85 | 41.42 | 38.12 | 39.69 | 9,462,564 | +0.06(+0.15%) |
Aug 11, 2015 | 39.54 | 39.74 | 39.23 | 39.63 | 2,956,357 | -0.12(-0.31%) |
Aug 10, 2015 | 38.91 | 39.83 | 38.91 | 39.75 | 3,634,176 | +1.02(+2.63%) |
Aug 07, 2015 | 38.77 | 39.22 | 38.16 | 38.73 | 3,491,333 | -0.21(-0.55%) |
Aug 06, 2015 | 39.20 | 39.36 | 38.43 | 38.94 | 6,302,539 | -0.52(-1.32%) |
Aug 05, 2015 | 39.62 | 40.02 | 39.19 | 39.47 | 3,692,722 | -0.01(-0.03%) |
Aug 04, 2015 | 39.43 | 39.66 | 39.27 | 39.48 | 2,191,917 | +0.21(+0.54%) |
Aug 03, 2015 | 39.58 | 39.67 | 39.14 | 39.27 | 2,138,923 | -0.30(-0.77%) |
Jul 31, 2015 | 39.78 | 40.01 | 39.44 | 39.57 | 2,258,590 | -0.13(-0.33%) |
Jul 30, 2015 | 39.46 | 39.82 | 39.40 | 39.70 | 2,739,983 | +0.23(+0.57%) |
Jul 29, 2015 | 39.69 | 39.75 | 39.08 | 39.47 | 5,159,052 | -0.15(-0.39%) |
Jul 28, 2015 | 39.95 | 39.99 | 39.49 | 39.63 | 2,494,873 | -0.24(-0.60%) |
Jul 27, 2015 | 39.64 | 40.27 | 39.59 | 39.87 | 2,611,405 | -0.06(-0.16%) |
Jul 24, 2015 | 40.02 | 40.09 | 39.75 | 39.93 | 2,696,673 | +0.01(+0.02%) |
Jul 23, 2015 | 40.49 | 40.52 | 39.86 | 39.92 | 3,362,150 | -0.65(-1.59%) |
Jul 22, 2015 | 40.09 | 40.63 | 40.09 | 40.57 | 2,341,343 | +0.52(+1.31%) |
Jul 21, 2015 | 40.34 | 40.45 | 40.00 | 40.05 | 3,812,496 | -0.34(-0.85%) |
Jul 20, 2015 | 40.33 | 40.54 | 40.18 | 40.39 | 3,126,183 | +0.21(+0.53%) |
Jul 17, 2015 | 41.00 | 41.13 | 40.17 | 40.18 | 4,756,834 | -0.95(-2.31%) |
Jul 16, 2015 | 41.41 | 41.47 | 41.07 | 41.13 | 3,508,083 | -0.17(-0.42%) |
Jul 15, 2015 | 41.85 | 41.85 | 41.03 | 41.30 | 3,569,310 | -0.50(-1.19%) |
Jul 14, 2015 | 41.23 | 41.90 | 41.11 | 41.80 | 3,989,413 | +0.45(+1.09%) |
Jul 13, 2015 | 41.53 | 41.58 | 41.13 | 41.34 | 2,678,408 | +0.08(+0.19%) |
Jul 10, 2015 | 41.11 | 41.46 | 40.98 | 41.27 | 3,001,796 | +0.82(+2.03%) |
Jul 09, 2015 | 42.07 | 42.07 | 40.10 | 40.45 | 6,861,182 | -1.23(-2.96%) |
Jul 08, 2015 | 41.59 | 42.07 | 41.46 | 41.68 | 4,224,320 | -0.24(-0.57%) |
Jul 07, 2015 | 40.75 | 41.98 | 40.63 | 41.92 | 4,712,884 | +1.37(+3.39%) |
Jul 06, 2015 | 40.33 | 40.76 | 40.31 | 40.54 | 3,638,951 | -0.19(-0.48%) |
Jul 02, 2015 | 40.73 | 40.74 | 40.74 | 40.74 | 2,936,301 | +0.20(+0.49%) |
Jul 01, 2015 | 40.61 | 40.80 | 40.01 | 40.54 | 3,737,773 | +0.14(+0.34%) |
Jun 30, 2015 | 40.65 | 40.65 | 40.29 | 40.40 | 2,560,661 | +0.05(+0.13%) |
Jun 29, 2015 | 40.78 | 40.94 | 40.27 | 40.35 | 3,534,988 | -0.54(-1.33%) |
Jun 26, 2015 | 40.91 | 41.20 | 40.74 | 40.89 | 3,033,297 | +0.01(+0.02%) |
Jun 25, 2015 | 41.40 | 41.62 | 40.87 | 40.89 | 2,201,906 | -0.41(-0.98%) |
Jun 24, 2015 | 41.32 | 41.65 | 41.06 | 41.29 | 2,619,034 | +0.06(+0.14%) |
Jun 23, 2015 | 41.16 | 41.68 | 41.14 | 41.23 | 3,274,554 | +0.16(+0.39%) |
Jun 22, 2015 | 41.38 | 41.60 | 41.04 | 41.07 | 2,556,009 | -0.10(-0.25%) |
Jun 19, 2015 | 40.64 | 41.40 | 40.64 | 41.18 | 5,504,249 | +0.39(+0.97%) |
Jun 18, 2015 | 40.47 | 40.88 | 40.47 | 40.78 | 2,018,228 | +0.28(+0.70%) |
Jun 17, 2015 | 40.30 | 40.78 | 40.20 | 40.50 | 4,186,383 | +0.44(+1.10%) |
Jun 16, 2015 | 40.40 | 40.63 | 40.02 | 40.06 | 3,536,278 | -0.34(-0.83%) |
Jun 15, 2015 | 40.17 | 40.65 | 40.13 | 40.40 | 3,449,109 | -0.05(-0.11%) |
Jun 12, 2015 | 40.07 | 40.57 | 40.07 | 40.44 | 2,874,240 | +0.17(+0.42%) |
Jun 11, 2015 | 40.59 | 40.72 | 40.21 | 40.27 | 2,451,292 | -0.03(-0.08%) |
Jun 10, 2015 | 40.33 | 40.41 | 39.82 | 40.31 | 3,966,314 | +0.26(+0.66%) |
Jun 09, 2015 | 40.58 | 40.67 | 39.98 | 40.04 | 3,595,343 | -0.43(-1.05%) |
Jun 08, 2015 | 40.78 | 40.85 | 40.41 | 40.47 | 3,722,558 | -0.17(-0.41%) |
Jun 05, 2015 | 41.54 | 41.54 | 40.56 | 40.63 | 6,230,111 | -0.91(-2.19%) |
Jun 04, 2015 | 41.33 | 41.99 | 41.23 | 41.54 | 3,025,789 | -0.32(-0.77%) |
Jun 03, 2015 | 42.21 | 42.40 | 41.84 | 41.86 | 3,352,162 | -0.25(-0.59%) |
Jun 02, 2015 | 41.67 | 42.20 | 41.52 | 42.11 | 4,786,330 | +0.68(+1.64%) |