Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.64 | 34.79 | 34.29 | 34.52 | 4,183,550 | -0.28(-0.80%) |
Aug 28, 2015 | 34.12 | 34.81 | 33.99 | 34.80 | 4,588,199 | +0.31(+0.90%) |
Aug 27, 2015 | 33.49 | 34.59 | 33.45 | 34.49 | 5,856,471 | +1.25(+3.75%) |
Aug 26, 2015 | 32.97 | 33.31 | 32.35 | 33.24 | 5,370,058 | +0.86(+2.67%) |
Aug 25, 2015 | 33.32 | 33.35 | 32.37 | 32.38 | 8,456,743 | -0.34(-1.05%) |
Aug 24, 2015 | 32.29 | 33.62 | 31.81 | 32.72 | 8,624,745 | -1.22(-3.60%) |
Aug 21, 2015 | 35.13 | 35.24 | 33.93 | 33.94 | 6,918,393 | -1.45(-4.10%) |
Aug 20, 2015 | 34.82 | 35.73 | 34.74 | 35.39 | 7,266,851 | +0.22(+0.63%) |
Aug 19, 2015 | 34.81 | 35.42 | 34.70 | 35.17 | 6,978,677 | +0.25(+0.72%) |
Aug 18, 2015 | 34.81 | 35.33 | 34.75 | 34.92 | 4,211,997 | +0.02(+0.05%) |
Aug 17, 2015 | 34.55 | 35.20 | 34.39 | 34.90 | 3,615,032 | +0.29(+0.82%) |
Aug 14, 2015 | 34.28 | 34.70 | 34.24 | 34.62 | 6,319,892 | +0.16(+0.47%) |
Aug 13, 2015 | 34.55 | 34.75 | 34.41 | 34.46 | 5,126,341 | +0.02(+0.05%) |
Aug 12, 2015 | 34.02 | 34.48 | 33.54 | 34.44 | 4,489,380 | +0.27(+0.79%) |
Aug 11, 2015 | 34.62 | 34.85 | 34.09 | 34.17 | 5,678,704 | -0.73(-2.10%) |
Aug 10, 2015 | 34.22 | 34.93 | 34.10 | 34.90 | 5,320,672 | +0.81(+2.39%) |
Aug 07, 2015 | 34.21 | 34.37 | 33.85 | 34.09 | 4,921,937 | -0.18(-0.52%) |
Aug 06, 2015 | 33.77 | 34.33 | 33.42 | 34.27 | 5,772,297 | +0.55(+1.62%) |
Aug 05, 2015 | 33.98 | 34.07 | 33.45 | 33.72 | 5,787,318 | -0.15(-0.43%) |
Aug 04, 2015 | 32.56 | 34.68 | 32.46 | 33.87 | 17,812,282 | +1.32(+4.05%) |
Aug 03, 2015 | 32.59 | 33.18 | 32.26 | 32.55 | 32,353,086 | -3.58(-9.90%) |
Jul 31, 2015 | 36.33 | 36.48 | 36.10 | 36.13 | 6,869,081 | -0.02(-0.07%) |
Jul 30, 2015 | 35.59 | 36.18 | 35.42 | 36.15 | 5,728,969 | +0.46(+1.28%) |
Jul 29, 2015 | 35.29 | 35.69 | 35.10 | 35.69 | 3,655,935 | +0.36(+1.01%) |
Jul 28, 2015 | 34.93 | 35.38 | 34.61 | 35.34 | 3,996,245 | +0.58(+1.66%) |
Jul 27, 2015 | 34.62 | 34.82 | 34.33 | 34.76 | 3,153,499 | -0.18(-0.51%) |
Jul 24, 2015 | 35.12 | 35.25 | 34.89 | 34.94 | 2,650,090 | -0.20(-0.56%) |
Jul 23, 2015 | 35.11 | 35.44 | 34.92 | 35.13 | 2,599,092 | +0.00(+0.00%) |
Jul 22, 2015 | 34.65 | 35.31 | 34.60 | 35.13 | 3,705,786 | +0.48(+1.39%) |
Jul 21, 2015 | 34.90 | 34.91 | 34.52 | 34.65 | 4,300,745 | -0.22(-0.63%) |
Jul 20, 2015 | 34.99 | 35.14 | 34.72 | 34.87 | 3,614,782 | -0.11(-0.30%) |
Jul 17, 2015 | 35.39 | 35.47 | 34.88 | 34.98 | 4,575,541 | -0.42(-1.17%) |
Jul 16, 2015 | 35.62 | 35.69 | 35.26 | 35.39 | 5,330,582 | +0.01(+0.02%) |
Jul 15, 2015 | 35.85 | 35.91 | 35.18 | 35.38 | 5,887,610 | -0.48(-1.34%) |
Jul 14, 2015 | 35.61 | 36.04 | 35.61 | 35.86 | 5,100,796 | +0.25(+0.71%) |
Jul 13, 2015 | 35.19 | 35.68 | 35.15 | 35.61 | 4,235,571 | +0.60(+1.72%) |
Jul 10, 2015 | 35.09 | 35.16 | 34.85 | 35.01 | 2,647,658 | +0.25(+0.73%) |
Jul 09, 2015 | 35.16 | 35.22 | 34.75 | 34.76 | 5,350,173 | +0.04(+0.12%) |
Jul 08, 2015 | 34.94 | 35.04 | 34.70 | 34.72 | 3,423,782 | -0.39(-1.11%) |
Jul 07, 2015 | 34.85 | 35.13 | 34.34 | 35.11 | 3,685,712 | +0.43(+1.25%) |
Jul 06, 2015 | 34.64 | 34.90 | 34.21 | 34.68 | 4,452,577 | -0.29(-0.84%) |
Jul 02, 2015 | 35.03 | 34.97 | 34.97 | 34.97 | 3,616,213 | -0.02(-0.07%) |
Jul 01, 2015 | 34.87 | 35.23 | 34.75 | 34.99 | 3,802,441 | +0.27(+0.77%) |
Jun 30, 2015 | 35.11 | 35.56 | 34.68 | 34.72 | 5,120,425 | -0.26(-0.75%) |
Jun 29, 2015 | 35.26 | 35.51 | 34.95 | 34.99 | 4,403,030 | -0.53(-1.49%) |
Jun 26, 2015 | 36.37 | 36.53 | 35.39 | 35.51 | 5,358,319 | -0.86(-2.35%) |
Jun 25, 2015 | 36.74 | 36.66 | 36.29 | 36.37 | 5,323,124 | -0.29(-0.80%) |
Jun 24, 2015 | 35.91 | 36.71 | 35.74 | 36.66 | 7,530,419 | +0.77(+2.16%) |
Jun 23, 2015 | 35.27 | 35.92 | 35.15 | 35.89 | 5,792,914 | +0.68(+1.92%) |
Jun 22, 2015 | 35.23 | 35.52 | 34.93 | 35.21 | 3,546,202 | +0.17(+0.49%) |
Jun 19, 2015 | 34.63 | 35.13 | 34.62 | 35.04 | 5,503,199 | +0.58(+1.68%) |
Jun 18, 2015 | 34.46 | 34.57 | 34.43 | 34.46 | 3,120,359 | +0.08(+0.24%) |
Jun 17, 2015 | 34.13 | 34.44 | 33.94 | 34.38 | 2,947,364 | +0.24(+0.72%) |
Jun 16, 2015 | 33.93 | 34.21 | 33.81 | 34.14 | 2,858,190 | +0.21(+0.62%) |
Jun 15, 2015 | 33.72 | 34.23 | 33.66 | 33.93 | 4,604,374 | +0.05(+0.14%) |
Jun 12, 2015 | 33.54 | 33.92 | 33.48 | 33.88 | 3,051,914 | +0.22(+0.65%) |
Jun 11, 2015 | 33.72 | 33.81 | 33.53 | 33.66 | 4,839,882 | -0.07(-0.19%) |
Jun 10, 2015 | 33.56 | 33.76 | 33.32 | 33.72 | 4,088,321 | +0.20(+0.58%) |
Jun 09, 2015 | 33.23 | 33.85 | 33.16 | 33.53 | 4,603,628 | +0.35(+1.06%) |
Jun 08, 2015 | 33.39 | 33.58 | 33.17 | 33.18 | 3,574,517 | -0.17(-0.51%) |
Jun 05, 2015 | 33.64 | 33.69 | 33.23 | 33.35 | 3,229,398 | -0.34(-1.02%) |
Jun 04, 2015 | 34.02 | 34.25 | 33.62 | 33.69 | 3,341,953 | -0.33(-0.96%) |
Jun 03, 2015 | 34.45 | 34.58 | 34.00 | 34.02 | 3,828,967 | -0.42(-1.21%) |
Jun 02, 2015 | 34.40 | 34.46 | 33.96 | 34.43 | 3,401,752 | +0.04(+0.12%) |