Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.72 | 33.94 | 33.47 | 33.54 | 5,513,615 | -0.26(-0.77%) |
Aug 28, 2015 | 33.59 | 34.07 | 33.45 | 33.81 | 7,315,837 | +0.14(+0.41%) |
Aug 27, 2015 | 33.13 | 33.82 | 32.92 | 33.67 | 10,565,921 | +0.80(+2.44%) |
Aug 26, 2015 | 32.82 | 32.99 | 32.02 | 32.86 | 9,883,298 | +0.61(+1.89%) |
Aug 25, 2015 | 33.14 | 33.14 | 32.17 | 32.25 | 11,597,859 | -0.17(-0.54%) |
Aug 24, 2015 | 31.73 | 32.87 | 30.10 | 32.43 | 17,914,076 | -0.97(-2.90%) |
Aug 21, 2015 | 34.24 | 34.38 | 33.16 | 33.40 | 17,414,652 | -1.16(-3.36%) |
Aug 20, 2015 | 34.90 | 35.02 | 34.47 | 34.56 | 8,999,163 | -0.46(-1.32%) |
Aug 19, 2015 | 35.32 | 35.40 | 34.95 | 35.02 | 7,764,535 | -0.39(-1.11%) |
Aug 18, 2015 | 35.50 | 35.75 | 35.35 | 35.41 | 4,788,026 | -0.15(-0.42%) |
Aug 17, 2015 | 35.55 | 35.60 | 35.30 | 35.56 | 7,652,709 | -0.12(-0.34%) |
Aug 14, 2015 | 35.86 | 35.86 | 35.47 | 35.68 | 5,046,373 | +0.07(+0.20%) |
Aug 13, 2015 | 35.60 | 35.80 | 35.34 | 35.61 | 5,693,324 | +0.00(+0.00%) |
Aug 12, 2015 | 36.26 | 36.33 | 35.25 | 35.61 | 8,893,231 | -0.82(-2.25%) |
Aug 11, 2015 | 36.37 | 36.62 | 36.20 | 36.43 | 7,949,864 | -0.24(-0.67%) |
Aug 10, 2015 | 36.67 | 37.03 | 36.58 | 36.68 | 10,561,884 | +0.14(+0.38%) |
Aug 07, 2015 | 36.59 | 37.26 | 36.17 | 36.54 | 13,216,851 | -0.04(-0.12%) |
Aug 06, 2015 | 36.55 | 37.13 | 36.45 | 36.58 | 26,568,364 | -0.17(-0.47%) |
Aug 05, 2015 | 35.38 | 37.90 | 35.25 | 36.75 | 46,281,540 | +1.59(+4.52%) |
Aug 04, 2015 | 35.25 | 35.84 | 34.69 | 35.17 | 87,149,216 | +0.70(+2.02%) |
Aug 03, 2015 | 34.83 | 34.96 | 34.36 | 34.47 | 7,966,027 | -0.50(-1.42%) |
Jul 31, 2015 | 34.68 | 35.03 | 34.65 | 34.97 | 13,365,658 | +0.06(+0.17%) |
Jul 30, 2015 | 32.99 | 34.96 | 32.90 | 34.91 | 16,625,275 | +1.32(+3.92%) |
Jul 29, 2015 | 33.31 | 33.81 | 33.20 | 33.59 | 9,644,348 | +0.36(+1.08%) |
Jul 28, 2015 | 33.12 | 33.28 | 32.87 | 33.23 | 9,513,753 | +0.34(+1.03%) |
Jul 27, 2015 | 32.80 | 33.06 | 32.72 | 32.89 | 10,199,314 | +0.05(+0.16%) |
Jul 24, 2015 | 32.98 | 33.13 | 32.79 | 32.84 | 7,580,181 | -0.29(-0.87%) |
Jul 23, 2015 | 32.98 | 33.33 | 32.94 | 33.13 | 11,774,280 | +0.23(+0.69%) |
Jul 22, 2015 | 32.92 | 33.03 | 32.84 | 32.90 | 9,989,999 | -0.12(-0.37%) |
Jul 21, 2015 | 32.85 | 33.06 | 32.80 | 33.02 | 8,357,221 | +0.17(+0.50%) |
Jul 20, 2015 | 32.65 | 32.93 | 32.51 | 32.85 | 13,941,718 | +0.26(+0.80%) |
Jul 17, 2015 | 32.92 | 33.00 | 32.51 | 32.59 | 10,154,121 | -0.36(-1.09%) |
Jul 16, 2015 | 32.94 | 33.00 | 32.75 | 32.95 | 9,491,667 | +0.06(+0.19%) |
Jul 15, 2015 | 32.94 | 32.99 | 32.74 | 32.89 | 14,749,287 | -0.03(-0.08%) |
Jul 14, 2015 | 32.70 | 32.97 | 32.57 | 32.92 | 13,332,040 | +0.11(+0.35%) |
Jul 13, 2015 | 32.92 | 32.92 | 32.53 | 32.80 | 10,280,900 | -0.01(-0.03%) |
Jul 10, 2015 | 32.58 | 32.90 | 32.22 | 32.81 | 11,588,137 | +0.51(+1.59%) |
Jul 09, 2015 | 32.35 | 32.36 | 32.05 | 32.30 | 11,837,581 | +0.45(+1.42%) |
Jul 08, 2015 | 32.26 | 32.41 | 31.76 | 31.84 | 8,939,997 | -0.53(-1.64%) |
Jul 07, 2015 | 33.06 | 33.15 | 31.83 | 32.38 | 19,581,086 | -0.81(-2.44%) |
Jul 06, 2015 | 33.28 | 33.51 | 32.93 | 33.19 | 20,084,008 | -0.23(-0.68%) |
Jul 02, 2015 | 33.82 | 33.41 | 33.41 | 33.41 | 23,219,740 | -0.49(-1.44%) |
Jul 01, 2015 | 32.76 | 33.97 | 32.65 | 33.90 | 28,008,890 | +0.76(+2.30%) |
Jun 30, 2015 | 33.71 | 33.72 | 33.08 | 33.14 | 38,634,876 | -0.34(-1.02%) |
Jun 29, 2015 | 33.72 | 34.05 | 33.46 | 33.48 | 14,130,032 | -0.60(-1.77%) |
Jun 26, 2015 | 34.26 | 34.52 | 33.97 | 34.08 | 27,535,028 | -0.20(-0.58%) |
Jun 25, 2015 | 33.79 | 34.38 | 33.72 | 34.28 | 19,871,026 | +0.33(+0.98%) |
Jun 24, 2015 | 33.62 | 34.09 | 33.58 | 33.95 | 22,038,750 | +0.46(+1.37%) |
Jun 23, 2015 | 33.16 | 33.56 | 32.95 | 33.49 | 13,857,422 | +0.30(+0.91%) |
Jun 22, 2015 | 32.89 | 33.39 | 32.77 | 33.19 | 14,655,710 | +0.29(+0.89%) |
Jun 19, 2015 | 32.85 | 33.14 | 32.70 | 32.89 | 16,263,248 | +0.08(+0.23%) |
Jun 18, 2015 | 32.31 | 32.94 | 32.30 | 32.82 | 15,700,318 | +0.52(+1.61%) |
Jun 17, 2015 | 32.26 | 32.44 | 31.93 | 32.29 | 13,300,945 | +0.14(+0.44%) |
Jun 16, 2015 | 32.20 | 32.48 | 31.92 | 32.15 | 19,688,728 | -0.04(-0.13%) |
Jun 15, 2015 | 32.20 | 32.32 | 31.93 | 32.20 | 12,987,064 | -0.15(-0.47%) |
Jun 12, 2015 | 32.28 | 32.48 | 32.13 | 32.35 | 20,877,948 | +0.00(+0.00%) |
Jun 11, 2015 | 31.29 | 32.41 | 31.24 | 32.35 | 26,969,514 | +1.06(+3.39%) |
Jun 10, 2015 | 30.47 | 31.35 | 30.40 | 31.29 | 20,409,310 | +0.92(+3.03%) |
Jun 09, 2015 | 30.57 | 30.58 | 30.33 | 30.37 | 11,211,888 | -0.22(-0.71%) |
Jun 08, 2015 | 30.85 | 30.87 | 30.58 | 30.58 | 7,945,339 | -0.23(-0.74%) |
Jun 05, 2015 | 31.04 | 31.09 | 30.78 | 30.81 | 9,140,963 | -0.28(-0.91%) |
Jun 04, 2015 | 31.09 | 31.20 | 30.87 | 31.10 | 12,052,930 | -0.13(-0.42%) |
Jun 03, 2015 | 31.55 | 31.57 | 31.18 | 31.23 | 14,208,795 | -0.22(-0.71%) |
Jun 02, 2015 | 31.35 | 31.55 | 31.29 | 31.45 | 10,116,761 | +0.01(+0.03%) |