Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.21 | 32.51 | 32.01 | 32.15 | 17,713,466 | -0.32(-0.99%) |
Aug 28, 2015 | 31.95 | 32.50 | 31.88 | 32.47 | 24,874,112 | +0.55(+1.74%) |
Aug 27, 2015 | 32.37 | 32.51 | 31.21 | 31.91 | 32,557,124 | -0.08(-0.24%) |
Aug 26, 2015 | 31.23 | 32.09 | 30.86 | 31.99 | 23,714,822 | +1.27(+4.12%) |
Aug 25, 2015 | 32.04 | 32.25 | 30.66 | 30.73 | 24,680,834 | -0.55(-1.75%) |
Aug 24, 2015 | 30.97 | 32.12 | 30.46 | 31.27 | 37,522,028 | -1.27(-3.91%) |
Aug 21, 2015 | 33.21 | 33.60 | 32.55 | 32.55 | 22,396,134 | -0.94(-2.80%) |
Aug 20, 2015 | 33.97 | 34.24 | 33.46 | 33.48 | 15,081,059 | -0.78(-2.28%) |
Aug 19, 2015 | 34.41 | 34.62 | 34.07 | 34.26 | 12,821,634 | -0.26(-0.75%) |
Aug 18, 2015 | 34.25 | 34.70 | 34.24 | 34.52 | 11,480,647 | +0.10(+0.28%) |
Aug 17, 2015 | 34.16 | 34.43 | 33.88 | 34.43 | 8,804,562 | +0.27(+0.79%) |
Aug 14, 2015 | 34.09 | 34.24 | 34.09 | 34.16 | 8,289,754 | +0.09(+0.25%) |
Aug 13, 2015 | 33.99 | 34.29 | 33.79 | 34.07 | 8,982,826 | +0.03(+0.08%) |
Aug 12, 2015 | 33.58 | 34.11 | 33.37 | 34.05 | 12,865,473 | +0.10(+0.28%) |
Aug 11, 2015 | 34.26 | 34.39 | 33.82 | 33.95 | 12,230,487 | -0.62(-1.81%) |
Aug 10, 2015 | 34.46 | 34.71 | 34.41 | 34.57 | 10,990,542 | +0.29(+0.83%) |
Aug 07, 2015 | 34.11 | 34.40 | 34.00 | 34.29 | 12,293,477 | +0.21(+0.61%) |
Aug 06, 2015 | 34.35 | 34.53 | 33.93 | 34.08 | 12,244,938 | -0.28(-0.81%) |
Aug 05, 2015 | 34.58 | 34.69 | 34.35 | 34.36 | 13,824,078 | -0.02(-0.05%) |
Aug 04, 2015 | 34.31 | 34.67 | 34.26 | 34.37 | 11,186,024 | -0.04(-0.13%) |
Aug 03, 2015 | 34.63 | 34.68 | 34.20 | 34.42 | 14,356,877 | -0.20(-0.58%) |
Jul 31, 2015 | 34.46 | 34.77 | 34.41 | 34.62 | 15,813,578 | +0.25(+0.73%) |
Jul 30, 2015 | 34.70 | 34.76 | 34.27 | 34.37 | 15,730,682 | -0.12(-0.35%) |
Jul 29, 2015 | 34.12 | 34.56 | 34.03 | 34.49 | 15,017,878 | +0.44(+1.30%) |
Jul 28, 2015 | 33.62 | 34.12 | 33.32 | 34.05 | 16,486,384 | +0.67(+2.00%) |
Jul 27, 2015 | 33.56 | 33.65 | 33.34 | 33.38 | 18,179,678 | -0.42(-1.26%) |
Jul 24, 2015 | 33.89 | 33.95 | 33.63 | 33.80 | 13,880,162 | +0.00(+0.00%) |
Jul 23, 2015 | 34.28 | 34.32 | 33.77 | 33.80 | 20,864,502 | -0.36(-1.07%) |
Jul 22, 2015 | 34.11 | 34.39 | 34.02 | 34.17 | 19,379,770 | -0.13(-0.38%) |
Jul 21, 2015 | 34.46 | 34.66 | 34.14 | 34.30 | 16,935,880 | -0.31(-0.90%) |
Jul 20, 2015 | 34.98 | 35.01 | 34.56 | 34.61 | 20,177,208 | -0.41(-1.16%) |
Jul 17, 2015 | 35.32 | 35.41 | 34.81 | 35.02 | 16,815,392 | -0.49(-1.37%) |
Jul 16, 2015 | 35.55 | 35.55 | 35.15 | 35.50 | 17,146,140 | +0.15(+0.42%) |
Jul 15, 2015 | 35.22 | 35.47 | 35.22 | 35.35 | 10,760,782 | +0.01(+0.02%) |
Jul 14, 2015 | 35.37 | 35.45 | 35.17 | 35.35 | 10,728,603 | -0.02(-0.05%) |
Jul 13, 2015 | 35.12 | 35.41 | 35.00 | 35.36 | 12,364,889 | +0.38(+1.09%) |
Jul 10, 2015 | 35.15 | 35.23 | 34.85 | 34.98 | 12,080,966 | +0.16(+0.45%) |
Jul 09, 2015 | 34.88 | 35.09 | 34.80 | 34.83 | 15,400,652 | +0.36(+1.03%) |
Jul 08, 2015 | 34.58 | 34.88 | 34.41 | 34.47 | 16,843,468 | -0.34(-0.97%) |
Jul 07, 2015 | 34.70 | 34.90 | 34.53 | 34.81 | 18,964,550 | +0.01(+0.03%) |
Jul 06, 2015 | 34.61 | 34.92 | 34.47 | 34.80 | 14,345,818 | -0.05(-0.15%) |
Jul 02, 2015 | 34.87 | 34.85 | 34.85 | 34.85 | 13,484,670 | +0.10(+0.30%) |
Jul 01, 2015 | 35.07 | 35.14 | 34.48 | 34.75 | 16,153,462 | -0.05(-0.15%) |
Jun 30, 2015 | 35.06 | 35.19 | 34.64 | 34.80 | 19,329,950 | -0.10(-0.30%) |
Jun 29, 2015 | 35.08 | 35.32 | 34.87 | 34.90 | 21,071,660 | -0.49(-1.39%) |
Jun 26, 2015 | 35.49 | 35.72 | 35.38 | 35.40 | 45,960,596 | -0.06(-0.17%) |
Jun 25, 2015 | 35.61 | 35.81 | 35.45 | 35.46 | 15,688,878 | -0.12(-0.34%) |
Jun 24, 2015 | 35.87 | 36.07 | 35.58 | 35.58 | 20,576,836 | -0.44(-1.22%) |
Jun 23, 2015 | 36.22 | 36.27 | 35.82 | 36.02 | 20,142,154 | +0.19(+0.53%) |
Jun 22, 2015 | 36.09 | 36.23 | 35.80 | 35.83 | 25,903,244 | -0.09(-0.24%) |
Jun 19, 2015 | 37.04 | 37.22 | 35.89 | 35.91 | 43,346,748 | -0.99(-2.69%) |
Jun 18, 2015 | 36.19 | 37.11 | 35.38 | 36.91 | 91,639,280 | -1.87(-4.83%) |
Jun 17, 2015 | 38.74 | 39.06 | 38.31 | 38.78 | 31,291,720 | +0.23(+0.60%) |
Jun 16, 2015 | 37.92 | 38.75 | 37.79 | 38.55 | 21,157,098 | +0.79(+2.10%) |
Jun 15, 2015 | 37.91 | 37.99 | 37.48 | 37.75 | 19,371,812 | -0.54(-1.40%) |
Jun 12, 2015 | 37.98 | 38.33 | 37.91 | 38.29 | 13,598,399 | +0.05(+0.14%) |
Jun 11, 2015 | 38.14 | 38.36 | 38.02 | 38.24 | 14,498,165 | +0.29(+0.77%) |
Jun 10, 2015 | 37.37 | 38.04 | 37.18 | 37.94 | 17,970,926 | +0.75(+2.02%) |
Jun 09, 2015 | 37.43 | 37.45 | 36.98 | 37.19 | 8,839,748 | -0.03(-0.07%) |
Jun 08, 2015 | 37.83 | 37.90 | 37.20 | 37.22 | 10,552,574 | -0.61(-1.62%) |
Jun 05, 2015 | 37.85 | 38.01 | 37.55 | 37.83 | 14,882,036 | +0.03(+0.09%) |
Jun 04, 2015 | 37.77 | 38.09 | 37.57 | 37.80 | 15,961,828 | -0.17(-0.45%) |
Jun 03, 2015 | 37.77 | 38.07 | 37.64 | 37.97 | 10,678,438 | +0.23(+0.62%) |
Jun 02, 2015 | 37.57 | 38.00 | 37.25 | 37.74 | 9,584,055 | -0.08(-0.21%) |