Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.42 | 34.16 | 32.06 | 33.77 | 16,483,655 | +0.81(+2.45%) |
Aug 28, 2015 | 32.09 | 33.44 | 32.08 | 32.96 | 17,530,586 | +0.47(+1.45%) |
Aug 27, 2015 | 30.48 | 32.59 | 30.30 | 32.49 | 25,475,804 | +3.08(+10.49%) |
Aug 26, 2015 | 29.20 | 30.10 | 28.79 | 29.41 | 22,558,410 | +0.82(+2.87%) |
Aug 25, 2015 | 30.14 | 30.14 | 28.59 | 28.59 | 17,240,070 | -0.08(-0.27%) |
Aug 24, 2015 | 28.19 | 30.50 | 26.42 | 28.67 | 28,970,452 | -1.82(-5.97%) |
Aug 21, 2015 | 31.80 | 32.26 | 30.19 | 30.49 | 32,870,860 | -1.72(-5.33%) |
Aug 20, 2015 | 33.43 | 33.90 | 32.17 | 32.20 | 20,174,026 | -1.37(-4.07%) |
Aug 19, 2015 | 34.48 | 34.89 | 33.34 | 33.57 | 18,190,940 | -1.46(-4.17%) |
Aug 18, 2015 | 35.13 | 35.65 | 34.86 | 35.03 | 11,301,596 | -0.24(-0.68%) |
Aug 17, 2015 | 35.56 | 35.77 | 34.93 | 35.27 | 10,752,565 | -0.60(-1.67%) |
Aug 14, 2015 | 35.63 | 36.42 | 35.61 | 35.87 | 10,549,780 | +0.20(+0.55%) |
Aug 13, 2015 | 36.17 | 36.25 | 35.53 | 35.67 | 13,014,933 | -0.81(-2.22%) |
Aug 12, 2015 | 35.73 | 36.75 | 34.86 | 36.48 | 20,629,054 | +0.65(+1.81%) |
Aug 11, 2015 | 34.66 | 35.88 | 34.54 | 35.83 | 14,681,320 | +0.28(+0.79%) |
Aug 10, 2015 | 34.05 | 35.62 | 34.01 | 35.55 | 12,425,053 | +1.59(+4.68%) |
Aug 07, 2015 | 34.66 | 35.09 | 33.81 | 33.96 | 9,140,594 | -0.93(-2.67%) |
Aug 06, 2015 | 34.66 | 35.02 | 34.00 | 34.89 | 13,902,410 | +0.20(+0.59%) |
Aug 05, 2015 | 34.20 | 35.01 | 34.05 | 34.69 | 17,184,280 | +0.86(+2.55%) |
Aug 04, 2015 | 34.47 | 34.85 | 33.63 | 33.83 | 17,353,664 | -0.44(-1.30%) |
Aug 03, 2015 | 35.28 | 35.31 | 34.09 | 34.27 | 22,499,428 | -1.43(-4.00%) |
Jul 31, 2015 | 35.94 | 36.22 | 35.61 | 35.70 | 10,202,933 | -0.43(-1.18%) |
Jul 30, 2015 | 36.97 | 37.34 | 36.02 | 36.12 | 12,509,988 | -0.85(-2.31%) |
Jul 29, 2015 | 35.45 | 37.06 | 35.45 | 36.98 | 19,737,998 | +1.17(+3.27%) |
Jul 28, 2015 | 35.29 | 35.88 | 34.38 | 35.81 | 18,773,746 | +0.80(+2.29%) |
Jul 27, 2015 | 34.95 | 35.30 | 34.37 | 35.01 | 14,328,331 | -0.63(-1.77%) |
Jul 24, 2015 | 36.24 | 36.40 | 35.23 | 35.64 | 13,790,736 | -0.52(-1.44%) |
Jul 23, 2015 | 36.04 | 36.71 | 35.61 | 36.16 | 19,536,990 | +0.67(+1.90%) |
Jul 22, 2015 | 35.75 | 36.64 | 33.58 | 35.48 | 55,654,808 | -0.27(-0.76%) |
Jul 21, 2015 | 34.83 | 36.38 | 34.80 | 35.76 | 25,826,304 | +0.97(+2.80%) |
Jul 20, 2015 | 34.54 | 35.54 | 34.54 | 34.78 | 22,476,300 | +0.62(+1.83%) |
Jul 17, 2015 | 34.16 | 34.53 | 33.78 | 34.16 | 17,521,188 | -0.19(-0.55%) |
Jul 16, 2015 | 35.37 | 35.47 | 34.30 | 34.35 | 17,594,396 | -0.73(-2.09%) |
Jul 15, 2015 | 36.14 | 36.15 | 35.07 | 35.08 | 17,034,388 | -1.27(-3.50%) |
Jul 14, 2015 | 35.70 | 36.71 | 35.64 | 36.36 | 11,831,360 | +0.59(+1.65%) |
Jul 13, 2015 | 35.37 | 35.82 | 35.06 | 35.77 | 12,975,551 | +0.46(+1.31%) |
Jul 10, 2015 | 35.51 | 35.68 | 35.17 | 35.30 | 12,211,002 | +0.02(+0.05%) |
Jul 09, 2015 | 35.48 | 35.72 | 35.26 | 35.29 | 12,567,578 | +0.32(+0.90%) |
Jul 08, 2015 | 35.36 | 35.86 | 34.77 | 34.97 | 17,799,406 | -0.80(-2.24%) |
Jul 07, 2015 | 34.71 | 35.93 | 34.37 | 35.77 | 21,392,056 | +0.99(+2.85%) |
Jul 06, 2015 | 34.88 | 35.65 | 34.70 | 34.78 | 15,761,687 | -1.02(-2.84%) |
Jul 02, 2015 | 35.59 | 35.80 | 35.80 | 35.80 | 12,237,868 | +0.30(+0.84%) |
Jul 01, 2015 | 36.93 | 36.96 | 35.19 | 35.50 | 19,387,560 | -1.29(-3.51%) |
Jun 30, 2015 | 36.79 | 36.93 | 36.52 | 36.79 | 12,461,442 | +0.32(+0.89%) |
Jun 29, 2015 | 36.36 | 36.88 | 36.27 | 36.47 | 12,960,382 | -0.37(-1.00%) |
Jun 26, 2015 | 37.16 | 37.18 | 36.53 | 36.83 | 33,173,642 | -0.32(-0.87%) |
Jun 25, 2015 | 37.72 | 37.78 | 37.16 | 37.16 | 10,162,679 | -0.64(-1.70%) |
Jun 24, 2015 | 37.72 | 38.16 | 37.68 | 37.80 | 11,512,204 | -0.20(-0.54%) |
Jun 23, 2015 | 37.46 | 38.06 | 37.44 | 38.00 | 12,435,204 | +0.32(+0.86%) |
Jun 22, 2015 | 37.52 | 37.76 | 37.12 | 37.68 | 12,578,397 | +0.22(+0.59%) |
Jun 19, 2015 | 37.82 | 38.14 | 37.21 | 37.46 | 20,275,884 | -0.62(-1.64%) |
Jun 18, 2015 | 39.31 | 39.46 | 37.88 | 38.08 | 20,955,228 | -0.97(-2.47%) |
Jun 17, 2015 | 39.18 | 39.60 | 38.80 | 39.05 | 10,477,975 | +0.25(+0.64%) |
Jun 16, 2015 | 38.83 | 39.11 | 38.70 | 38.80 | 9,766,742 | -0.11(-0.29%) |
Jun 15, 2015 | 38.45 | 39.20 | 38.15 | 38.91 | 11,270,975 | +0.06(+0.15%) |
Jun 12, 2015 | 38.81 | 39.11 | 38.64 | 38.85 | 6,325,179 | -0.12(-0.31%) |
Jun 11, 2015 | 39.80 | 39.81 | 38.93 | 38.97 | 8,119,527 | -0.53(-1.34%) |
Jun 10, 2015 | 39.17 | 39.88 | 39.11 | 39.50 | 13,788,763 | +0.82(+2.12%) |
Jun 09, 2015 | 39.12 | 39.36 | 38.66 | 38.68 | 9,573,634 | -0.12(-0.31%) |
Jun 08, 2015 | 38.99 | 39.41 | 38.64 | 38.80 | 10,446,294 | -0.26(-0.68%) |
Jun 05, 2015 | 38.06 | 39.40 | 37.91 | 39.06 | 14,187,670 | +0.87(+2.28%) |
Jun 04, 2015 | 38.58 | 38.83 | 38.17 | 38.19 | 14,536,704 | -0.78(-1.99%) |
Jun 03, 2015 | 39.17 | 39.79 | 38.93 | 38.97 | 8,699,527 | -0.26(-0.65%) |
Jun 02, 2015 | 38.75 | 39.64 | 38.61 | 39.23 | 11,470,137 | +0.58(+1.50%) |