Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.33 | 32.33 | 31.60 | 31.86 | 16,096,793 | -0.52(-1.60%) |
Aug 28, 2015 | 32.43 | 32.53 | 31.94 | 32.38 | 12,901,432 | -0.10(-0.30%) |
Aug 27, 2015 | 32.28 | 32.49 | 32.03 | 32.48 | 22,716,302 | +0.38(+1.17%) |
Aug 26, 2015 | 31.76 | 32.18 | 31.49 | 32.10 | 29,145,838 | +0.56(+1.78%) |
Aug 25, 2015 | 32.94 | 33.15 | 31.51 | 31.54 | 38,157,776 | -1.00(-3.07%) |
Aug 24, 2015 | 33.14 | 33.44 | 32.38 | 32.54 | 46,778,032 | -1.27(-3.75%) |
Aug 21, 2015 | 34.10 | 34.25 | 33.78 | 33.80 | 24,984,488 | -0.41(-1.21%) |
Aug 20, 2015 | 34.28 | 34.62 | 34.10 | 34.22 | 17,026,386 | -0.20(-0.59%) |
Aug 19, 2015 | 34.19 | 34.52 | 34.01 | 34.42 | 12,321,481 | +0.14(+0.42%) |
Aug 18, 2015 | 34.25 | 34.34 | 34.16 | 34.28 | 15,647,555 | -0.08(-0.24%) |
Aug 17, 2015 | 34.31 | 34.51 | 34.13 | 34.36 | 12,207,089 | +0.17(+0.48%) |
Aug 14, 2015 | 33.80 | 34.22 | 33.73 | 34.19 | 13,772,435 | +0.26(+0.75%) |
Aug 13, 2015 | 33.80 | 34.04 | 33.54 | 33.94 | 14,364,700 | +0.01(+0.02%) |
Aug 12, 2015 | 33.30 | 33.99 | 33.23 | 33.93 | 31,264,540 | +0.59(+1.78%) |
Aug 11, 2015 | 33.30 | 33.59 | 33.09 | 33.34 | 20,153,348 | +0.17(+0.50%) |
Aug 10, 2015 | 33.32 | 33.47 | 33.11 | 33.17 | 16,110,397 | -0.14(-0.41%) |
Aug 07, 2015 | 32.87 | 33.45 | 32.70 | 33.31 | 28,204,050 | +0.41(+1.23%) |
Aug 06, 2015 | 32.81 | 32.93 | 32.44 | 32.90 | 22,848,850 | +0.17(+0.53%) |
Aug 05, 2015 | 32.78 | 32.96 | 32.63 | 32.73 | 14,868,224 | +0.08(+0.25%) |
Aug 04, 2015 | 33.10 | 33.14 | 32.58 | 32.65 | 16,032,465 | -0.53(-1.61%) |
Aug 03, 2015 | 33.05 | 33.37 | 33.02 | 33.18 | 17,587,972 | +0.17(+0.52%) |
Jul 31, 2015 | 32.98 | 33.27 | 32.94 | 33.01 | 16,064,450 | +0.33(+1.01%) |
Jul 30, 2015 | 32.41 | 32.78 | 32.27 | 32.68 | 15,079,858 | +0.24(+0.74%) |
Jul 29, 2015 | 32.32 | 32.47 | 32.08 | 32.44 | 17,992,326 | +0.12(+0.37%) |
Jul 28, 2015 | 32.17 | 32.35 | 32.05 | 32.32 | 11,651,227 | +0.15(+0.47%) |
Jul 27, 2015 | 31.76 | 32.31 | 31.67 | 32.17 | 15,929,427 | +0.41(+1.28%) |
Jul 24, 2015 | 31.75 | 31.88 | 31.65 | 31.76 | 11,446,590 | +0.03(+0.09%) |
Jul 23, 2015 | 32.18 | 32.21 | 31.58 | 31.73 | 18,587,380 | -0.48(-1.49%) |
Jul 22, 2015 | 32.12 | 32.38 | 32.04 | 32.21 | 10,997,567 | +0.14(+0.44%) |
Jul 21, 2015 | 32.30 | 32.38 | 31.94 | 32.07 | 13,706,391 | -0.29(-0.90%) |
Jul 20, 2015 | 32.39 | 32.54 | 32.20 | 32.36 | 13,077,041 | -0.17(-0.51%) |
Jul 17, 2015 | 32.85 | 32.90 | 32.51 | 32.53 | 13,982,925 | -0.32(-0.98%) |
Jul 16, 2015 | 32.37 | 32.90 | 32.33 | 32.85 | 16,782,160 | +0.48(+1.48%) |
Jul 15, 2015 | 32.18 | 32.38 | 32.04 | 32.37 | 13,194,690 | +0.16(+0.49%) |
Jul 14, 2015 | 32.22 | 32.44 | 32.12 | 32.21 | 9,090,585 | -0.05(-0.14%) |
Jul 13, 2015 | 32.33 | 32.47 | 32.06 | 32.26 | 11,440,722 | +0.02(+0.05%) |
Jul 10, 2015 | 32.09 | 32.48 | 31.98 | 32.24 | 16,532,153 | +0.17(+0.54%) |
Jul 09, 2015 | 32.53 | 32.60 | 31.97 | 32.07 | 20,757,972 | -0.36(-1.11%) |
Jul 08, 2015 | 32.49 | 32.69 | 32.37 | 32.43 | 20,652,440 | -0.17(-0.53%) |
Jul 07, 2015 | 31.92 | 32.73 | 31.92 | 32.60 | 34,807,612 | +0.79(+2.48%) |
Jul 06, 2015 | 31.64 | 31.90 | 31.53 | 31.82 | 18,655,196 | +0.13(+0.40%) |
Jul 02, 2015 | 31.51 | 31.69 | 31.69 | 31.69 | 12,761,038 | +0.39(+1.25%) |
Jul 01, 2015 | 31.15 | 31.31 | 31.07 | 31.30 | 14,995,134 | +0.19(+0.60%) |
Jun 30, 2015 | 31.34 | 31.37 | 31.04 | 31.11 | 14,804,495 | -0.08(-0.26%) |
Jun 29, 2015 | 31.31 | 31.71 | 31.17 | 31.19 | 21,551,586 | -0.17(-0.53%) |
Jun 26, 2015 | 31.10 | 31.41 | 31.00 | 31.36 | 11,688,637 | +0.19(+0.60%) |
Jun 25, 2015 | 31.40 | 31.47 | 31.16 | 31.17 | 15,575,516 | -0.21(-0.67%) |
Jun 24, 2015 | 31.67 | 31.73 | 31.37 | 31.38 | 16,298,357 | -0.25(-0.78%) |
Jun 23, 2015 | 31.94 | 32.01 | 31.58 | 31.63 | 21,692,050 | -0.44(-1.36%) |
Jun 22, 2015 | 32.16 | 32.24 | 31.99 | 32.06 | 13,691,794 | -0.04(-0.14%) |
Jun 19, 2015 | 32.48 | 32.51 | 32.09 | 32.11 | 17,825,378 | -0.31(-0.97%) |
Jun 18, 2015 | 32.03 | 32.50 | 32.03 | 32.42 | 27,860,290 | +0.42(+1.32%) |
Jun 17, 2015 | 31.74 | 32.05 | 31.65 | 32.00 | 24,598,986 | +0.27(+0.84%) |
Jun 16, 2015 | 31.52 | 31.73 | 31.39 | 31.73 | 10,807,871 | +0.15(+0.47%) |
Jun 15, 2015 | 31.54 | 31.69 | 31.45 | 31.58 | 13,550,374 | -0.05(-0.16%) |
Jun 12, 2015 | 31.78 | 31.89 | 31.63 | 31.63 | 11,604,659 | -0.28(-0.89%) |
Jun 11, 2015 | 31.92 | 31.98 | 31.78 | 31.92 | 12,071,783 | +0.25(+0.80%) |
Jun 10, 2015 | 31.79 | 31.90 | 31.66 | 31.66 | 14,915,193 | +0.16(+0.50%) |
Jun 09, 2015 | 31.53 | 31.70 | 31.51 | 31.51 | 13,808,876 | -0.07(-0.24%) |
Jun 08, 2015 | 31.80 | 31.80 | 31.56 | 31.58 | 10,647,720 | -0.19(-0.59%) |
Jun 05, 2015 | 31.75 | 31.89 | 31.64 | 31.77 | 21,407,584 | -0.40(-1.25%) |
Jun 04, 2015 | 32.25 | 32.39 | 32.11 | 32.17 | 17,887,048 | -0.04(-0.14%) |
Jun 03, 2015 | 32.57 | 32.68 | 32.03 | 32.21 | 31,417,974 | -0.48(-1.48%) |
Jun 02, 2015 | 32.96 | 32.99 | 32.47 | 32.70 | 16,339,260 | -0.44(-1.32%) |