Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.07 | 32.07 | 31.34 | 31.61 | 16,226,784 | -0.51(-1.60%) |
Aug 28, 2015 | 32.17 | 32.27 | 31.68 | 32.12 | 13,005,618 | -0.10(-0.30%) |
Aug 27, 2015 | 32.02 | 32.23 | 31.78 | 32.22 | 22,899,750 | +0.37(+1.17%) |
Aug 26, 2015 | 31.50 | 31.92 | 31.24 | 31.84 | 29,381,208 | +0.56(+1.78%) |
Aug 25, 2015 | 32.68 | 32.89 | 31.26 | 31.29 | 38,465,920 | -0.99(-3.07%) |
Aug 24, 2015 | 32.87 | 33.18 | 32.12 | 32.28 | 47,155,792 | -1.26(-3.75%) |
Aug 21, 2015 | 33.83 | 33.98 | 33.51 | 33.53 | 25,186,252 | -0.41(-1.21%) |
Aug 20, 2015 | 34.00 | 34.34 | 33.82 | 33.94 | 17,163,884 | -0.20(-0.59%) |
Aug 19, 2015 | 33.92 | 34.25 | 33.74 | 34.14 | 12,420,984 | +0.14(+0.42%) |
Aug 18, 2015 | 33.97 | 34.06 | 33.88 | 34.00 | 15,773,918 | -0.08(-0.24%) |
Aug 17, 2015 | 34.03 | 34.23 | 33.86 | 34.08 | 12,305,669 | +0.16(+0.48%) |
Aug 14, 2015 | 33.53 | 33.94 | 33.46 | 33.92 | 13,883,655 | +0.25(+0.75%) |
Aug 13, 2015 | 33.53 | 33.76 | 33.27 | 33.67 | 14,480,703 | +0.01(+0.02%) |
Aug 12, 2015 | 33.03 | 33.72 | 32.96 | 33.66 | 31,517,020 | +0.59(+1.78%) |
Aug 11, 2015 | 33.03 | 33.32 | 32.83 | 33.07 | 20,316,098 | +0.16(+0.50%) |
Aug 10, 2015 | 33.05 | 33.21 | 32.84 | 32.91 | 16,240,497 | -0.13(-0.41%) |
Aug 07, 2015 | 32.61 | 33.18 | 32.44 | 33.04 | 28,431,814 | +0.40(+1.23%) |
Aug 06, 2015 | 32.55 | 32.67 | 32.18 | 32.64 | 23,033,368 | +0.17(+0.53%) |
Aug 05, 2015 | 32.51 | 32.70 | 32.37 | 32.47 | 14,988,294 | +0.08(+0.25%) |
Aug 04, 2015 | 32.83 | 32.88 | 32.32 | 32.39 | 16,161,936 | -0.53(-1.61%) |
Aug 03, 2015 | 32.79 | 33.10 | 32.75 | 32.92 | 17,730,004 | +0.17(+0.52%) |
Jul 31, 2015 | 32.71 | 33.00 | 32.68 | 32.74 | 16,194,179 | +0.33(+1.01%) |
Jul 30, 2015 | 32.15 | 32.52 | 32.01 | 32.42 | 15,201,637 | +0.24(+0.74%) |
Jul 29, 2015 | 32.06 | 32.21 | 31.82 | 32.18 | 18,137,624 | +0.12(+0.37%) |
Jul 28, 2015 | 31.91 | 32.09 | 31.79 | 32.06 | 11,745,318 | +0.15(+0.47%) |
Jul 27, 2015 | 31.51 | 32.05 | 31.42 | 31.91 | 16,058,066 | +0.40(+1.28%) |
Jul 24, 2015 | 31.49 | 31.62 | 31.40 | 31.51 | 11,539,028 | +0.03(+0.09%) |
Jul 23, 2015 | 31.93 | 31.95 | 31.32 | 31.48 | 18,737,484 | -0.48(-1.49%) |
Jul 22, 2015 | 31.87 | 32.12 | 31.78 | 31.95 | 11,086,379 | +0.14(+0.44%) |
Jul 21, 2015 | 32.04 | 32.12 | 31.68 | 31.81 | 13,817,078 | -0.29(-0.90%) |
Jul 20, 2015 | 32.13 | 32.28 | 31.94 | 32.10 | 13,182,646 | -0.16(-0.51%) |
Jul 17, 2015 | 32.59 | 32.63 | 32.25 | 32.27 | 14,095,846 | -0.32(-0.98%) |
Jul 16, 2015 | 32.11 | 32.64 | 32.07 | 32.59 | 16,917,686 | +0.48(+1.48%) |
Jul 15, 2015 | 31.92 | 32.12 | 31.78 | 32.11 | 13,301,245 | +0.16(+0.49%) |
Jul 14, 2015 | 31.96 | 32.18 | 31.86 | 31.95 | 9,163,997 | -0.04(-0.14%) |
Jul 13, 2015 | 32.07 | 32.21 | 31.81 | 32.00 | 11,533,113 | +0.01(+0.05%) |
Jul 10, 2015 | 31.83 | 32.22 | 31.72 | 31.98 | 16,665,660 | +0.17(+0.54%) |
Jul 09, 2015 | 32.27 | 32.34 | 31.71 | 31.81 | 20,925,604 | -0.36(-1.11%) |
Jul 08, 2015 | 32.23 | 32.43 | 32.11 | 32.17 | 20,819,220 | -0.17(-0.53%) |
Jul 07, 2015 | 31.66 | 32.47 | 31.66 | 32.34 | 35,088,704 | +0.78(+2.48%) |
Jul 06, 2015 | 31.39 | 31.64 | 31.28 | 31.56 | 18,805,848 | +0.13(+0.40%) |
Jul 02, 2015 | 31.26 | 31.43 | 31.43 | 31.43 | 12,864,091 | +0.39(+1.25%) |
Jul 01, 2015 | 30.90 | 31.05 | 30.82 | 31.05 | 15,116,228 | +0.19(+0.60%) |
Jun 30, 2015 | 31.09 | 31.12 | 30.79 | 30.86 | 14,924,050 | -0.08(-0.26%) |
Jun 29, 2015 | 31.05 | 31.46 | 30.92 | 30.94 | 21,725,626 | -0.16(-0.53%) |
Jun 26, 2015 | 30.85 | 31.16 | 30.75 | 31.11 | 11,783,030 | +0.19(+0.60%) |
Jun 25, 2015 | 31.15 | 31.22 | 30.91 | 30.92 | 15,701,298 | -0.21(-0.67%) |
Jun 24, 2015 | 31.41 | 31.47 | 31.11 | 31.13 | 16,429,975 | -0.25(-0.78%) |
Jun 23, 2015 | 31.69 | 31.75 | 31.33 | 31.37 | 21,867,226 | -0.43(-1.36%) |
Jun 22, 2015 | 31.90 | 31.98 | 31.73 | 31.81 | 13,802,363 | -0.04(-0.14%) |
Jun 19, 2015 | 32.22 | 32.25 | 31.84 | 31.85 | 17,969,328 | -0.31(-0.97%) |
Jun 18, 2015 | 31.78 | 32.24 | 31.78 | 32.16 | 28,085,504 | +0.42(+1.32%) |
Jun 17, 2015 | 31.49 | 31.79 | 31.39 | 31.74 | 24,797,836 | +0.27(+0.84%) |
Jun 16, 2015 | 31.27 | 31.48 | 31.14 | 31.48 | 10,895,238 | +0.15(+0.47%) |
Jun 15, 2015 | 31.29 | 31.44 | 31.19 | 31.33 | 13,659,911 | -0.05(-0.16%) |
Jun 12, 2015 | 31.53 | 31.63 | 31.37 | 31.38 | 11,698,467 | -0.28(-0.89%) |
Jun 11, 2015 | 31.67 | 31.72 | 31.53 | 31.66 | 12,169,368 | +0.25(+0.80%) |
Jun 10, 2015 | 31.53 | 31.64 | 31.40 | 31.41 | 15,035,762 | +0.15(+0.50%) |
Jun 09, 2015 | 31.28 | 31.45 | 31.25 | 31.25 | 13,920,502 | -0.07(-0.24%) |
Jun 08, 2015 | 31.54 | 31.54 | 31.31 | 31.33 | 10,733,793 | -0.18(-0.59%) |
Jun 05, 2015 | 31.50 | 31.64 | 31.39 | 31.51 | 21,580,636 | -0.40(-1.25%) |
Jun 04, 2015 | 31.99 | 32.13 | 31.85 | 31.91 | 18,031,640 | -0.04(-0.14%) |
Jun 03, 2015 | 32.31 | 32.42 | 31.78 | 31.95 | 31,671,946 | -0.48(-1.48%) |
Jun 02, 2015 | 32.69 | 32.72 | 32.21 | 32.43 | 16,471,341 | -0.44(-1.32%) |