Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.65 | 34.80 | 34.30 | 34.53 | 4,182,291 | -0.28(-0.80%) |
Aug 28, 2015 | 34.13 | 34.83 | 34.00 | 34.81 | 4,586,819 | +0.31(+0.90%) |
Aug 27, 2015 | 33.50 | 34.60 | 33.46 | 34.50 | 5,854,710 | +1.25(+3.75%) |
Aug 26, 2015 | 32.97 | 33.32 | 32.36 | 33.25 | 5,368,442 | +0.86(+2.67%) |
Aug 25, 2015 | 33.33 | 33.36 | 32.38 | 32.39 | 8,454,200 | -0.34(-1.05%) |
Aug 24, 2015 | 32.30 | 33.63 | 31.82 | 32.73 | 8,622,150 | -1.22(-3.60%) |
Aug 21, 2015 | 35.14 | 35.25 | 33.94 | 33.95 | 6,916,312 | -1.45(-4.10%) |
Aug 20, 2015 | 34.83 | 35.74 | 34.75 | 35.40 | 7,264,665 | +0.22(+0.63%) |
Aug 19, 2015 | 34.82 | 35.44 | 34.71 | 35.18 | 6,976,578 | +0.25(+0.72%) |
Aug 18, 2015 | 34.82 | 35.34 | 34.76 | 34.93 | 4,210,731 | +0.02(+0.05%) |
Aug 17, 2015 | 34.56 | 35.21 | 34.40 | 34.91 | 3,613,945 | +0.29(+0.82%) |
Aug 14, 2015 | 34.29 | 34.71 | 34.25 | 34.63 | 6,317,991 | +0.16(+0.47%) |
Aug 13, 2015 | 34.56 | 34.76 | 34.42 | 34.47 | 5,124,799 | +0.02(+0.05%) |
Aug 12, 2015 | 34.03 | 34.49 | 33.55 | 34.45 | 4,488,030 | +0.27(+0.79%) |
Aug 11, 2015 | 34.63 | 34.87 | 34.10 | 34.18 | 5,676,996 | -0.73(-2.10%) |
Aug 10, 2015 | 34.23 | 34.94 | 34.11 | 34.91 | 5,319,072 | +0.81(+2.39%) |
Aug 07, 2015 | 34.22 | 34.38 | 33.86 | 34.10 | 4,920,457 | -0.18(-0.52%) |
Aug 06, 2015 | 33.78 | 34.34 | 33.43 | 34.28 | 5,770,561 | +0.55(+1.62%) |
Aug 05, 2015 | 33.99 | 34.08 | 33.46 | 33.73 | 5,785,577 | -0.15(-0.43%) |
Aug 04, 2015 | 32.57 | 34.69 | 32.47 | 33.88 | 17,806,924 | +1.32(+4.05%) |
Aug 03, 2015 | 32.60 | 33.19 | 32.27 | 32.56 | 32,343,354 | -3.58(-9.90%) |
Jul 31, 2015 | 36.34 | 36.49 | 36.11 | 36.14 | 6,867,015 | -0.02(-0.07%) |
Jul 30, 2015 | 35.60 | 36.19 | 35.44 | 36.16 | 5,727,246 | +0.46(+1.28%) |
Jul 29, 2015 | 35.31 | 35.70 | 35.11 | 35.70 | 3,654,835 | +0.36(+1.01%) |
Jul 28, 2015 | 34.94 | 35.39 | 34.62 | 35.35 | 3,995,043 | +0.58(+1.66%) |
Jul 27, 2015 | 34.63 | 34.83 | 34.34 | 34.77 | 3,152,550 | -0.18(-0.51%) |
Jul 24, 2015 | 35.13 | 35.26 | 34.90 | 34.95 | 2,649,293 | -0.20(-0.56%) |
Jul 23, 2015 | 35.12 | 35.45 | 34.93 | 35.14 | 2,598,310 | +0.00(+0.00%) |
Jul 22, 2015 | 34.66 | 35.32 | 34.61 | 35.14 | 3,704,672 | +0.48(+1.39%) |
Jul 21, 2015 | 34.91 | 34.92 | 34.54 | 34.66 | 4,299,452 | -0.22(-0.63%) |
Jul 20, 2015 | 35.00 | 35.15 | 34.73 | 34.88 | 3,613,695 | -0.11(-0.30%) |
Jul 17, 2015 | 35.40 | 35.48 | 34.89 | 34.99 | 4,574,165 | -0.42(-1.17%) |
Jul 16, 2015 | 35.63 | 35.70 | 35.27 | 35.40 | 5,328,978 | +0.01(+0.02%) |
Jul 15, 2015 | 35.86 | 35.92 | 35.19 | 35.39 | 5,885,839 | -0.48(-1.34%) |
Jul 14, 2015 | 35.62 | 36.05 | 35.62 | 35.88 | 5,099,262 | +0.25(+0.71%) |
Jul 13, 2015 | 35.20 | 35.69 | 35.16 | 35.62 | 4,234,297 | +0.60(+1.72%) |
Jul 10, 2015 | 35.10 | 35.17 | 34.86 | 35.02 | 2,646,862 | +0.25(+0.73%) |
Jul 09, 2015 | 35.17 | 35.23 | 34.76 | 34.77 | 5,348,564 | +0.04(+0.12%) |
Jul 08, 2015 | 34.95 | 35.05 | 34.71 | 34.73 | 3,422,752 | -0.39(-1.11%) |
Jul 07, 2015 | 34.86 | 35.14 | 34.35 | 35.12 | 3,684,603 | +0.43(+1.24%) |
Jul 06, 2015 | 34.65 | 34.91 | 34.22 | 34.69 | 4,451,238 | -0.29(-0.84%) |
Jul 02, 2015 | 35.04 | 34.98 | 34.98 | 34.98 | 3,615,126 | -0.02(-0.07%) |
Jul 01, 2015 | 34.88 | 35.24 | 34.76 | 35.00 | 3,801,297 | +0.27(+0.77%) |
Jun 30, 2015 | 35.12 | 35.57 | 34.69 | 34.73 | 5,118,885 | -0.26(-0.74%) |
Jun 29, 2015 | 35.27 | 35.52 | 34.96 | 35.00 | 4,401,705 | -0.53(-1.49%) |
Jun 26, 2015 | 36.38 | 36.54 | 35.40 | 35.53 | 5,356,707 | -0.86(-2.35%) |
Jun 25, 2015 | 36.75 | 36.67 | 36.30 | 36.38 | 5,321,523 | -0.29(-0.80%) |
Jun 24, 2015 | 35.92 | 36.72 | 35.75 | 36.67 | 7,528,154 | +0.77(+2.16%) |
Jun 23, 2015 | 35.28 | 35.93 | 35.16 | 35.90 | 5,791,171 | +0.68(+1.92%) |
Jun 22, 2015 | 35.24 | 35.53 | 34.94 | 35.22 | 3,545,135 | +0.17(+0.49%) |
Jun 19, 2015 | 34.64 | 35.14 | 34.63 | 35.05 | 5,501,544 | +0.58(+1.68%) |
Jun 18, 2015 | 34.47 | 34.58 | 34.44 | 34.47 | 3,119,420 | +0.08(+0.24%) |
Jun 17, 2015 | 34.14 | 34.45 | 33.95 | 34.39 | 2,946,477 | +0.24(+0.72%) |
Jun 16, 2015 | 33.94 | 34.22 | 33.82 | 34.15 | 2,857,330 | +0.21(+0.62%) |
Jun 15, 2015 | 33.73 | 34.24 | 33.67 | 33.94 | 4,602,989 | +0.05(+0.14%) |
Jun 12, 2015 | 33.55 | 33.93 | 33.49 | 33.89 | 3,050,996 | +0.22(+0.65%) |
Jun 11, 2015 | 33.73 | 33.82 | 33.54 | 33.67 | 4,838,427 | -0.07(-0.19%) |
Jun 10, 2015 | 33.57 | 33.77 | 33.33 | 33.73 | 4,087,091 | +0.20(+0.58%) |
Jun 09, 2015 | 33.24 | 33.86 | 33.17 | 33.54 | 4,602,243 | +0.35(+1.06%) |
Jun 08, 2015 | 33.40 | 33.59 | 33.18 | 33.19 | 3,573,442 | -0.17(-0.51%) |
Jun 05, 2015 | 33.65 | 33.70 | 33.24 | 33.36 | 3,228,426 | -0.34(-1.02%) |
Jun 04, 2015 | 34.03 | 34.26 | 33.63 | 33.70 | 3,340,947 | -0.33(-0.96%) |
Jun 03, 2015 | 34.46 | 34.59 | 34.01 | 34.03 | 3,827,815 | -0.42(-1.21%) |
Jun 02, 2015 | 34.41 | 34.47 | 33.97 | 34.44 | 3,400,729 | +0.04(+0.12%) |