Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.43 | 34.16 | 32.07 | 33.78 | 16,480,220 | +0.81(+2.45%) |
Aug 28, 2015 | 32.10 | 33.45 | 32.09 | 32.97 | 17,526,930 | +0.47(+1.45%) |
Aug 27, 2015 | 30.48 | 32.60 | 30.31 | 32.50 | 25,470,492 | +3.08(+10.48%) |
Aug 26, 2015 | 29.20 | 30.11 | 28.79 | 29.42 | 22,553,706 | +0.82(+2.87%) |
Aug 25, 2015 | 30.15 | 30.15 | 28.60 | 28.60 | 17,236,476 | -0.08(-0.27%) |
Aug 24, 2015 | 28.19 | 30.50 | 26.43 | 28.67 | 28,964,412 | -1.82(-5.97%) |
Aug 21, 2015 | 31.81 | 32.27 | 30.19 | 30.49 | 32,864,006 | -1.72(-5.33%) |
Aug 20, 2015 | 33.43 | 33.91 | 32.18 | 32.21 | 20,169,820 | -1.37(-4.07%) |
Aug 19, 2015 | 34.49 | 34.90 | 33.35 | 33.58 | 18,187,146 | -1.46(-4.17%) |
Aug 18, 2015 | 35.14 | 35.65 | 34.87 | 35.04 | 11,299,240 | -0.24(-0.68%) |
Aug 17, 2015 | 35.57 | 35.77 | 34.94 | 35.28 | 10,750,322 | -0.60(-1.67%) |
Aug 14, 2015 | 35.64 | 36.43 | 35.62 | 35.88 | 10,547,581 | +0.20(+0.55%) |
Aug 13, 2015 | 36.17 | 36.26 | 35.53 | 35.68 | 13,012,219 | -0.81(-2.22%) |
Aug 12, 2015 | 35.74 | 36.76 | 34.87 | 36.49 | 20,624,752 | +0.65(+1.81%) |
Aug 11, 2015 | 34.66 | 35.88 | 34.55 | 35.84 | 14,678,258 | +0.28(+0.79%) |
Aug 10, 2015 | 34.06 | 35.63 | 34.02 | 35.56 | 12,422,462 | +1.59(+4.68%) |
Aug 07, 2015 | 34.67 | 35.10 | 33.82 | 33.97 | 9,138,688 | -0.93(-2.67%) |
Aug 06, 2015 | 34.66 | 35.03 | 34.00 | 34.90 | 13,899,511 | +0.20(+0.59%) |
Aug 05, 2015 | 34.21 | 35.01 | 34.06 | 34.70 | 17,180,696 | +0.86(+2.55%) |
Aug 04, 2015 | 34.47 | 34.86 | 33.64 | 33.83 | 17,350,046 | -0.44(-1.30%) |
Aug 03, 2015 | 35.29 | 35.32 | 34.10 | 34.28 | 22,494,738 | -1.43(-4.00%) |
Jul 31, 2015 | 35.94 | 36.23 | 35.62 | 35.70 | 10,200,806 | -0.43(-1.18%) |
Jul 30, 2015 | 36.98 | 37.35 | 36.03 | 36.13 | 12,507,379 | -0.85(-2.31%) |
Jul 29, 2015 | 35.46 | 37.07 | 35.46 | 36.99 | 19,733,882 | +1.17(+3.27%) |
Jul 28, 2015 | 35.29 | 35.88 | 34.39 | 35.82 | 18,769,832 | +0.80(+2.29%) |
Jul 27, 2015 | 34.96 | 35.31 | 34.38 | 35.01 | 14,325,343 | -0.63(-1.77%) |
Jul 24, 2015 | 36.24 | 36.41 | 35.23 | 35.65 | 13,787,860 | -0.52(-1.44%) |
Jul 23, 2015 | 36.05 | 36.71 | 35.62 | 36.17 | 19,532,916 | +0.67(+1.90%) |
Jul 22, 2015 | 35.76 | 36.64 | 33.59 | 35.49 | 55,643,204 | -0.27(-0.76%) |
Jul 21, 2015 | 34.84 | 36.39 | 34.81 | 35.76 | 25,820,920 | +0.97(+2.80%) |
Jul 20, 2015 | 34.55 | 35.54 | 34.55 | 34.79 | 22,471,614 | +0.62(+1.83%) |
Jul 17, 2015 | 34.17 | 34.53 | 33.79 | 34.17 | 17,517,534 | -0.19(-0.55%) |
Jul 16, 2015 | 35.38 | 35.47 | 34.31 | 34.35 | 17,590,728 | -0.73(-2.09%) |
Jul 15, 2015 | 36.15 | 36.16 | 35.08 | 35.09 | 17,030,836 | -1.27(-3.50%) |
Jul 14, 2015 | 35.70 | 36.72 | 35.65 | 36.36 | 11,828,893 | +0.59(+1.65%) |
Jul 13, 2015 | 35.38 | 35.82 | 35.06 | 35.77 | 12,972,846 | +0.46(+1.31%) |
Jul 10, 2015 | 35.52 | 35.69 | 35.18 | 35.31 | 12,208,456 | +0.02(+0.05%) |
Jul 09, 2015 | 35.49 | 35.73 | 35.27 | 35.29 | 12,564,957 | +0.32(+0.90%) |
Jul 08, 2015 | 35.36 | 35.86 | 34.78 | 34.98 | 17,795,694 | -0.80(-2.24%) |
Jul 07, 2015 | 34.71 | 35.94 | 34.38 | 35.78 | 21,387,596 | +0.99(+2.85%) |
Jul 06, 2015 | 34.88 | 35.66 | 34.71 | 34.79 | 15,758,401 | -1.02(-2.84%) |
Jul 02, 2015 | 35.59 | 35.81 | 35.81 | 35.81 | 12,235,316 | +0.30(+0.84%) |
Jul 01, 2015 | 36.94 | 36.97 | 35.20 | 35.51 | 19,383,518 | -1.29(-3.51%) |
Jun 30, 2015 | 36.80 | 36.94 | 36.53 | 36.80 | 12,458,844 | +0.32(+0.89%) |
Jun 29, 2015 | 36.36 | 36.89 | 36.28 | 36.47 | 12,957,679 | -0.37(-1.00%) |
Jun 26, 2015 | 37.17 | 37.18 | 36.53 | 36.84 | 33,166,724 | -0.32(-0.87%) |
Jun 25, 2015 | 37.73 | 37.79 | 37.17 | 37.17 | 10,160,559 | -0.64(-1.69%) |
Jun 24, 2015 | 37.73 | 38.17 | 37.69 | 37.81 | 11,509,803 | -0.21(-0.54%) |
Jun 23, 2015 | 37.46 | 38.07 | 37.45 | 38.01 | 12,432,611 | +0.32(+0.86%) |
Jun 22, 2015 | 37.52 | 37.77 | 37.12 | 37.69 | 12,575,774 | +0.22(+0.59%) |
Jun 19, 2015 | 37.83 | 38.15 | 37.22 | 37.46 | 20,271,656 | -0.62(-1.64%) |
Jun 18, 2015 | 39.32 | 39.46 | 37.88 | 38.09 | 20,950,858 | -0.97(-2.47%) |
Jun 17, 2015 | 39.19 | 39.61 | 38.81 | 39.05 | 10,475,790 | +0.25(+0.64%) |
Jun 16, 2015 | 38.84 | 39.11 | 38.71 | 38.81 | 9,764,705 | -0.11(-0.29%) |
Jun 15, 2015 | 38.46 | 39.21 | 38.16 | 38.92 | 11,268,625 | +0.06(+0.15%) |
Jun 12, 2015 | 38.81 | 39.12 | 38.65 | 38.86 | 6,323,861 | -0.12(-0.31%) |
Jun 11, 2015 | 39.81 | 39.81 | 38.93 | 38.98 | 8,117,834 | -0.53(-1.34%) |
Jun 10, 2015 | 39.17 | 39.89 | 39.11 | 39.51 | 13,785,888 | +0.82(+2.12%) |
Jun 09, 2015 | 39.13 | 39.37 | 38.67 | 38.69 | 9,571,638 | -0.12(-0.31%) |
Jun 08, 2015 | 39.00 | 39.42 | 38.64 | 38.81 | 10,444,116 | -0.26(-0.68%) |
Jun 05, 2015 | 38.07 | 39.41 | 37.92 | 39.07 | 14,184,712 | +0.87(+2.28%) |
Jun 04, 2015 | 38.58 | 38.84 | 38.17 | 38.20 | 14,533,673 | -0.78(-1.99%) |
Jun 03, 2015 | 39.17 | 39.80 | 38.93 | 38.98 | 8,697,713 | -0.26(-0.65%) |
Jun 02, 2015 | 38.76 | 39.64 | 38.62 | 39.23 | 11,467,745 | +0.58(+1.50%) |