Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.50 | 35.58 | 35.13 | 35.23 | 11,335,106 | -0.37(-1.03%) |
Aug 28, 2015 | 35.30 | 35.87 | 35.25 | 35.59 | 10,792,227 | +0.03(+0.09%) |
Aug 27, 2015 | 35.29 | 35.71 | 34.86 | 35.56 | 18,566,856 | +0.47(+1.33%) |
Aug 26, 2015 | 35.05 | 35.20 | 34.14 | 35.10 | 21,342,360 | +0.74(+2.15%) |
Aug 25, 2015 | 35.38 | 35.85 | 34.33 | 34.36 | 36,065,308 | -0.54(-1.55%) |
Aug 24, 2015 | 34.20 | 35.59 | 32.36 | 34.90 | 33,157,904 | -1.03(-2.87%) |
Aug 21, 2015 | 36.26 | 36.65 | 35.91 | 35.93 | 21,827,590 | -0.67(-1.82%) |
Aug 20, 2015 | 37.38 | 37.54 | 36.53 | 36.59 | 20,528,480 | -1.01(-2.68%) |
Aug 19, 2015 | 38.19 | 38.26 | 37.53 | 37.60 | 15,187,586 | -0.78(-2.04%) |
Aug 18, 2015 | 38.39 | 38.62 | 38.21 | 38.38 | 12,408,015 | -0.04(-0.11%) |
Aug 17, 2015 | 38.55 | 38.67 | 38.36 | 38.42 | 11,200,049 | -0.24(-0.61%) |
Aug 14, 2015 | 38.36 | 38.71 | 38.21 | 38.66 | 11,460,465 | +0.40(+1.03%) |
Aug 13, 2015 | 38.78 | 38.94 | 38.26 | 38.26 | 17,859,376 | -0.43(-1.12%) |
Aug 12, 2015 | 37.87 | 38.73 | 37.72 | 38.70 | 12,344,149 | +0.36(+0.93%) |
Aug 11, 2015 | 38.43 | 38.43 | 38.01 | 38.34 | 11,672,846 | -0.26(-0.67%) |
Aug 10, 2015 | 37.99 | 38.63 | 37.92 | 38.60 | 12,686,248 | +0.25(+0.65%) |
Aug 07, 2015 | 38.93 | 39.03 | 38.11 | 38.35 | 18,913,524 | -0.58(-1.50%) |
Aug 06, 2015 | 40.38 | 40.40 | 38.35 | 38.93 | 29,321,636 | +0.43(+1.12%) |
Aug 05, 2015 | 38.06 | 38.73 | 38.06 | 38.50 | 14,015,543 | +0.57(+1.51%) |
Aug 04, 2015 | 37.75 | 38.02 | 37.64 | 37.92 | 9,084,540 | +0.09(+0.24%) |
Aug 03, 2015 | 37.66 | 37.85 | 37.42 | 37.83 | 8,757,968 | +0.30(+0.80%) |
Jul 31, 2015 | 37.44 | 37.60 | 37.14 | 37.53 | 13,015,180 | -0.12(-0.31%) |
Jul 30, 2015 | 36.77 | 37.68 | 36.63 | 37.65 | 21,621,174 | +1.80(+5.03%) |
Jul 29, 2015 | 35.45 | 36.00 | 35.44 | 35.84 | 14,679,405 | +0.25(+0.70%) |
Jul 28, 2015 | 35.20 | 35.66 | 34.98 | 35.59 | 10,357,493 | +0.64(+1.83%) |
Jul 27, 2015 | 34.82 | 35.00 | 34.32 | 34.95 | 9,513,227 | +0.00(+0.00%) |
Jul 24, 2015 | 35.04 | 35.12 | 34.78 | 34.95 | 6,326,452 | -0.07(-0.21%) |
Jul 23, 2015 | 34.95 | 35.25 | 34.93 | 35.03 | 6,498,834 | -0.11(-0.31%) |
Jul 22, 2015 | 35.26 | 35.47 | 35.03 | 35.14 | 8,049,575 | +0.15(+0.43%) |
Jul 21, 2015 | 34.80 | 35.13 | 34.76 | 34.99 | 7,104,116 | +0.22(+0.62%) |
Jul 20, 2015 | 34.64 | 34.82 | 34.59 | 34.77 | 4,672,477 | -0.07(-0.19%) |
Jul 17, 2015 | 34.90 | 34.90 | 34.45 | 34.84 | 5,601,728 | -0.07(-0.19%) |
Jul 16, 2015 | 34.60 | 34.93 | 34.49 | 34.90 | 6,044,670 | +0.52(+1.52%) |
Jul 15, 2015 | 34.80 | 34.85 | 34.25 | 34.38 | 11,168,233 | -0.45(-1.29%) |
Jul 14, 2015 | 34.67 | 34.92 | 34.50 | 34.83 | 9,097,656 | +0.23(+0.67%) |
Jul 13, 2015 | 34.69 | 34.71 | 34.56 | 34.60 | 6,824,235 | +0.16(+0.46%) |
Jul 10, 2015 | 34.52 | 34.67 | 34.38 | 34.44 | 5,895,314 | +0.13(+0.39%) |
Jul 09, 2015 | 34.71 | 34.80 | 34.30 | 34.31 | 6,453,316 | -0.13(-0.39%) |
Jul 08, 2015 | 34.66 | 34.72 | 34.36 | 34.44 | 7,105,326 | -0.31(-0.89%) |
Jul 07, 2015 | 34.50 | 34.84 | 34.09 | 34.75 | 7,561,524 | +0.43(+1.26%) |
Jul 06, 2015 | 34.26 | 34.50 | 34.08 | 34.31 | 10,875,452 | -0.24(-0.70%) |
Jul 02, 2015 | 34.71 | 34.56 | 34.56 | 34.56 | 6,696,132 | -0.05(-0.14%) |
Jul 01, 2015 | 34.26 | 34.63 | 34.26 | 34.61 | 7,231,848 | +0.39(+1.14%) |
Jun 30, 2015 | 34.35 | 34.38 | 34.01 | 34.21 | 14,271,636 | +0.25(+0.73%) |
Jun 29, 2015 | 33.97 | 34.14 | 33.85 | 33.97 | 11,321,575 | -0.22(-0.66%) |
Jun 26, 2015 | 34.11 | 34.39 | 34.09 | 34.19 | 11,134,130 | +0.15(+0.44%) |
Jun 25, 2015 | 34.13 | 34.36 | 34.00 | 34.04 | 7,880,114 | +0.00(+0.00%) |
Jun 24, 2015 | 34.12 | 34.21 | 33.96 | 34.04 | 7,295,998 | -0.01(-0.04%) |
Jun 23, 2015 | 33.97 | 34.17 | 33.87 | 34.05 | 4,100,108 | +0.04(+0.11%) |
Jun 22, 2015 | 34.11 | 34.35 | 33.97 | 34.02 | 6,195,506 | +0.01(+0.02%) |
Jun 19, 2015 | 33.87 | 34.34 | 33.87 | 34.01 | 14,960,559 | +0.16(+0.47%) |
Jun 18, 2015 | 33.92 | 34.02 | 33.82 | 33.85 | 12,904,928 | +0.05(+0.15%) |
Jun 17, 2015 | 33.71 | 33.89 | 33.48 | 33.80 | 6,930,792 | +0.04(+0.11%) |
Jun 16, 2015 | 33.31 | 33.80 | 33.18 | 33.76 | 7,337,916 | +0.53(+1.58%) |
Jun 15, 2015 | 33.27 | 33.48 | 33.15 | 33.24 | 8,332,611 | -0.30(-0.89%) |
Jun 12, 2015 | 33.80 | 33.80 | 33.29 | 33.53 | 10,294,285 | +0.09(+0.27%) |
Jun 11, 2015 | 33.44 | 33.66 | 33.38 | 33.44 | 6,335,590 | -0.01(-0.02%) |
Jun 10, 2015 | 33.41 | 33.67 | 33.36 | 33.45 | 8,169,380 | +0.12(+0.37%) |
Jun 09, 2015 | 33.21 | 33.40 | 33.13 | 33.33 | 6,966,848 | +0.14(+0.42%) |
Jun 08, 2015 | 33.20 | 33.32 | 33.16 | 33.19 | 7,816,596 | +0.02(+0.07%) |
Jun 05, 2015 | 33.43 | 33.49 | 32.97 | 33.16 | 12,826,042 | -0.33(-0.99%) |
Jun 04, 2015 | 33.80 | 33.91 | 33.44 | 33.49 | 8,566,064 | -0.51(-1.49%) |
Jun 03, 2015 | 33.99 | 34.07 | 33.77 | 34.00 | 13,067,534 | +0.19(+0.56%) |
Jun 02, 2015 | 33.52 | 33.82 | 33.15 | 33.81 | 11,476,388 | +0.09(+0.27%) |