Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.21 | 33.50 | 32.77 | 32.93 | 4,203,871 | -0.45(-1.33%) |
Aug 28, 2015 | 33.16 | 33.61 | 33.03 | 33.38 | 4,139,576 | +0.25(+0.74%) |
Aug 27, 2015 | 33.03 | 33.50 | 32.55 | 33.13 | 4,889,002 | +0.31(+0.94%) |
Aug 26, 2015 | 32.39 | 32.85 | 31.68 | 32.82 | 4,306,434 | +1.08(+3.42%) |
Aug 25, 2015 | 33.13 | 33.17 | 31.73 | 31.74 | 13,100,373 | -0.81(-2.48%) |
Aug 24, 2015 | 31.84 | 33.49 | 31.80 | 32.55 | 10,412,821 | -1.21(-3.58%) |
Aug 21, 2015 | 34.35 | 34.72 | 33.63 | 33.75 | 6,939,618 | -0.90(-2.59%) |
Aug 20, 2015 | 34.99 | 35.12 | 34.56 | 34.65 | 8,573,788 | -0.68(-1.92%) |
Aug 19, 2015 | 35.66 | 35.86 | 35.11 | 35.33 | 5,343,481 | -0.46(-1.28%) |
Aug 18, 2015 | 36.01 | 36.08 | 35.63 | 35.79 | 4,165,768 | -0.14(-0.38%) |
Aug 17, 2015 | 35.59 | 36.01 | 35.34 | 35.92 | 4,836,723 | +0.08(+0.22%) |
Aug 14, 2015 | 35.89 | 36.11 | 35.56 | 35.84 | 9,373,008 | -0.37(-1.02%) |
Aug 13, 2015 | 36.74 | 37.21 | 35.19 | 36.21 | 25,493,740 | -3.48(-8.76%) |
Aug 12, 2015 | 38.85 | 41.42 | 38.12 | 39.69 | 9,461,284 | +0.06(+0.15%) |
Aug 11, 2015 | 39.54 | 39.75 | 39.23 | 39.63 | 2,955,957 | -0.12(-0.31%) |
Aug 10, 2015 | 38.92 | 39.84 | 38.92 | 39.76 | 3,633,684 | +1.02(+2.63%) |
Aug 07, 2015 | 38.77 | 39.22 | 38.17 | 38.74 | 3,490,860 | -0.21(-0.55%) |
Aug 06, 2015 | 39.20 | 39.36 | 38.43 | 38.95 | 6,301,686 | -0.52(-1.32%) |
Aug 05, 2015 | 39.62 | 40.03 | 39.20 | 39.47 | 3,692,223 | -0.01(-0.03%) |
Aug 04, 2015 | 39.44 | 39.67 | 39.27 | 39.48 | 2,191,621 | +0.21(+0.54%) |
Aug 03, 2015 | 39.58 | 39.67 | 39.15 | 39.27 | 2,138,634 | -0.30(-0.77%) |
Jul 31, 2015 | 39.78 | 40.01 | 39.45 | 39.58 | 2,258,284 | -0.13(-0.32%) |
Jul 30, 2015 | 39.47 | 39.83 | 39.40 | 39.70 | 2,739,613 | +0.23(+0.57%) |
Jul 29, 2015 | 39.69 | 39.76 | 39.08 | 39.48 | 5,158,354 | -0.15(-0.39%) |
Jul 28, 2015 | 39.96 | 39.99 | 39.50 | 39.63 | 2,494,536 | -0.24(-0.60%) |
Jul 27, 2015 | 39.65 | 40.28 | 39.59 | 39.87 | 2,611,051 | -0.06(-0.16%) |
Jul 24, 2015 | 40.02 | 40.09 | 39.76 | 39.94 | 2,696,309 | +0.01(+0.02%) |
Jul 23, 2015 | 40.49 | 40.52 | 39.87 | 39.93 | 3,361,695 | -0.65(-1.59%) |
Jul 22, 2015 | 40.09 | 40.64 | 40.09 | 40.58 | 2,341,027 | +0.52(+1.31%) |
Jul 21, 2015 | 40.35 | 40.46 | 40.00 | 40.05 | 3,811,980 | -0.34(-0.85%) |
Jul 20, 2015 | 40.34 | 40.55 | 40.18 | 40.39 | 3,125,760 | +0.21(+0.53%) |
Jul 17, 2015 | 41.00 | 41.13 | 40.18 | 40.18 | 4,756,190 | -0.95(-2.31%) |
Jul 16, 2015 | 41.41 | 41.47 | 41.08 | 41.13 | 3,507,608 | -0.17(-0.42%) |
Jul 15, 2015 | 41.85 | 41.85 | 41.03 | 41.30 | 3,568,827 | -0.50(-1.19%) |
Jul 14, 2015 | 41.23 | 41.91 | 41.11 | 41.80 | 3,988,873 | +0.45(+1.09%) |
Jul 13, 2015 | 41.53 | 41.59 | 41.13 | 41.35 | 2,678,045 | +0.08(+0.19%) |
Jul 10, 2015 | 41.12 | 41.47 | 40.98 | 41.27 | 3,001,390 | +0.82(+2.03%) |
Jul 09, 2015 | 42.08 | 42.08 | 40.10 | 40.45 | 6,860,253 | -1.23(-2.96%) |
Jul 08, 2015 | 41.60 | 42.08 | 41.47 | 41.69 | 4,223,749 | -0.24(-0.57%) |
Jul 07, 2015 | 40.76 | 41.98 | 40.63 | 41.92 | 4,712,246 | +1.37(+3.39%) |
Jul 06, 2015 | 40.34 | 40.76 | 40.31 | 40.55 | 3,638,458 | -0.19(-0.48%) |
Jul 02, 2015 | 40.73 | 40.74 | 40.74 | 40.74 | 2,935,904 | +0.20(+0.49%) |
Jul 01, 2015 | 40.61 | 40.80 | 40.01 | 40.54 | 3,737,267 | +0.14(+0.34%) |
Jun 30, 2015 | 40.65 | 40.65 | 40.29 | 40.41 | 2,560,315 | +0.05(+0.13%) |
Jun 29, 2015 | 40.78 | 40.95 | 40.28 | 40.36 | 3,534,510 | -0.54(-1.33%) |
Jun 26, 2015 | 40.92 | 41.21 | 40.74 | 40.90 | 3,032,887 | +0.01(+0.02%) |
Jun 25, 2015 | 41.41 | 41.63 | 40.88 | 40.89 | 2,201,608 | -0.41(-0.98%) |
Jun 24, 2015 | 41.32 | 41.65 | 41.07 | 41.30 | 2,618,679 | +0.06(+0.14%) |
Jun 23, 2015 | 41.16 | 41.69 | 41.15 | 41.24 | 3,274,110 | +0.16(+0.39%) |
Jun 22, 2015 | 41.39 | 41.61 | 41.04 | 41.08 | 2,555,663 | -0.10(-0.25%) |
Jun 19, 2015 | 40.65 | 41.40 | 40.65 | 41.18 | 5,503,504 | +0.39(+0.97%) |
Jun 18, 2015 | 40.48 | 40.89 | 40.48 | 40.79 | 2,017,955 | +0.28(+0.70%) |
Jun 17, 2015 | 40.30 | 40.78 | 40.21 | 40.50 | 4,185,816 | +0.44(+1.10%) |
Jun 16, 2015 | 40.40 | 40.64 | 40.02 | 40.07 | 3,535,799 | -0.34(-0.83%) |
Jun 15, 2015 | 40.18 | 40.65 | 40.14 | 40.40 | 3,448,642 | -0.05(-0.11%) |
Jun 12, 2015 | 40.07 | 40.58 | 40.07 | 40.45 | 2,873,851 | +0.17(+0.42%) |
Jun 11, 2015 | 40.59 | 40.72 | 40.22 | 40.28 | 2,450,960 | -0.03(-0.08%) |
Jun 10, 2015 | 40.34 | 40.41 | 39.82 | 40.31 | 3,965,777 | +0.26(+0.66%) |
Jun 09, 2015 | 40.58 | 40.67 | 39.98 | 40.05 | 3,594,857 | -0.43(-1.05%) |
Jun 08, 2015 | 40.79 | 40.86 | 40.41 | 40.47 | 3,722,054 | -0.17(-0.41%) |
Jun 05, 2015 | 41.54 | 41.54 | 40.57 | 40.64 | 6,229,267 | -0.91(-2.19%) |
Jun 04, 2015 | 41.34 | 42.00 | 41.24 | 41.55 | 3,025,380 | -0.32(-0.77%) |
Jun 03, 2015 | 42.22 | 42.41 | 41.84 | 41.87 | 3,351,708 | -0.25(-0.59%) |
Jun 02, 2015 | 41.67 | 42.21 | 41.52 | 42.12 | 4,785,682 | +0.68(+1.64%) |