Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.65 | 32.15 | 31.06 | 32.02 | 3,510,976 | +0.02(+0.07%) |
Aug 28, 2015 | 31.76 | 32.13 | 31.55 | 32.00 | 4,273,163 | +0.07(+0.23%) |
Aug 27, 2015 | 31.20 | 32.14 | 31.10 | 31.92 | 5,662,251 | +1.09(+3.54%) |
Aug 26, 2015 | 30.16 | 30.87 | 29.63 | 30.83 | 6,214,990 | +1.43(+4.85%) |
Aug 25, 2015 | 30.59 | 30.59 | 29.40 | 29.41 | 7,482,876 | -0.32(-1.08%) |
Aug 24, 2015 | 29.83 | 30.53 | 29.20 | 29.73 | 7,222,427 | -1.67(-5.31%) |
Aug 21, 2015 | 32.27 | 32.65 | 31.39 | 31.39 | 6,221,020 | -1.25(-3.83%) |
Aug 20, 2015 | 33.79 | 33.79 | 32.60 | 32.65 | 6,082,385 | -1.43(-4.19%) |
Aug 19, 2015 | 34.45 | 34.59 | 34.05 | 34.07 | 3,453,249 | -0.44(-1.29%) |
Aug 18, 2015 | 34.49 | 34.75 | 33.79 | 34.52 | 3,433,171 | +0.10(+0.30%) |
Aug 17, 2015 | 34.28 | 34.70 | 33.79 | 34.41 | 2,380,347 | -0.12(-0.34%) |
Aug 14, 2015 | 34.21 | 34.57 | 33.85 | 34.53 | 1,625,232 | +0.39(+1.15%) |
Aug 13, 2015 | 34.00 | 34.28 | 33.79 | 34.14 | 1,862,382 | +0.25(+0.73%) |
Aug 12, 2015 | 34.38 | 34.38 | 33.42 | 33.89 | 4,422,728 | -0.77(-2.23%) |
Aug 11, 2015 | 34.83 | 34.93 | 34.46 | 34.66 | 4,543,317 | -0.68(-1.92%) |
Aug 10, 2015 | 34.59 | 35.37 | 34.52 | 35.34 | 3,210,082 | +1.00(+2.90%) |
Aug 07, 2015 | 34.44 | 34.70 | 33.98 | 34.34 | 2,168,779 | -0.06(-0.17%) |
Aug 06, 2015 | 34.72 | 34.94 | 34.25 | 34.40 | 2,502,303 | -0.20(-0.59%) |
Aug 05, 2015 | 34.63 | 35.13 | 34.47 | 34.60 | 1,941,768 | +0.13(+0.38%) |
Aug 04, 2015 | 34.29 | 34.70 | 34.12 | 34.47 | 1,891,182 | +0.28(+0.81%) |
Aug 03, 2015 | 34.58 | 34.64 | 33.90 | 34.20 | 2,790,226 | -0.32(-0.93%) |
Jul 31, 2015 | 34.71 | 34.89 | 34.45 | 34.52 | 2,282,745 | -0.30(-0.86%) |
Jul 30, 2015 | 34.56 | 34.87 | 34.48 | 34.81 | 1,619,821 | +0.11(+0.31%) |
Jul 29, 2015 | 34.17 | 34.81 | 34.05 | 34.70 | 2,288,450 | +0.50(+1.47%) |
Jul 28, 2015 | 34.23 | 34.35 | 33.74 | 34.20 | 2,089,524 | +0.27(+0.79%) |
Jul 27, 2015 | 34.33 | 34.49 | 33.85 | 33.93 | 3,419,377 | -0.90(-2.57%) |
Jul 24, 2015 | 35.26 | 35.41 | 34.66 | 34.83 | 2,247,956 | -0.54(-1.52%) |
Jul 23, 2015 | 35.83 | 36.15 | 35.29 | 35.37 | 2,574,158 | -0.50(-1.40%) |
Jul 22, 2015 | 35.26 | 36.12 | 35.15 | 35.87 | 3,520,230 | +0.61(+1.73%) |
Jul 21, 2015 | 35.02 | 35.52 | 35.00 | 35.26 | 5,667,769 | +0.24(+0.69%) |
Jul 20, 2015 | 34.33 | 35.02 | 34.26 | 35.02 | 5,132,018 | +0.61(+1.78%) |
Jul 17, 2015 | 35.33 | 35.71 | 34.20 | 34.41 | 10,446,935 | -2.32(-6.32%) |
Jul 16, 2015 | 36.75 | 36.94 | 36.52 | 36.73 | 3,100,149 | +0.27(+0.74%) |
Jul 15, 2015 | 35.93 | 36.71 | 35.91 | 36.46 | 3,062,025 | +0.33(+0.91%) |
Jul 14, 2015 | 35.70 | 36.16 | 35.51 | 36.13 | 4,066,685 | -0.13(-0.36%) |
Jul 13, 2015 | 36.36 | 36.67 | 36.10 | 36.26 | 2,634,435 | +0.18(+0.50%) |
Jul 10, 2015 | 36.19 | 36.57 | 35.66 | 36.08 | 3,239,462 | +0.43(+1.20%) |
Jul 09, 2015 | 35.32 | 35.80 | 35.21 | 35.65 | 3,853,032 | +0.92(+2.64%) |
Jul 08, 2015 | 35.44 | 35.64 | 34.66 | 34.73 | 7,362,077 | -1.15(-3.20%) |
Jul 07, 2015 | 37.07 | 37.26 | 35.49 | 35.88 | 7,420,916 | -1.26(-3.39%) |
Jul 06, 2015 | 36.99 | 37.22 | 36.76 | 37.14 | 2,011,309 | -0.33(-0.89%) |
Jul 02, 2015 | 37.69 | 37.48 | 37.48 | 37.48 | 2,318,226 | -0.35(-0.92%) |
Jul 01, 2015 | 38.17 | 38.52 | 37.62 | 37.83 | 2,259,414 | +0.48(+1.29%) |
Jun 30, 2015 | 37.69 | 38.04 | 37.18 | 37.35 | 3,150,710 | +0.10(+0.27%) |
Jun 29, 2015 | 37.73 | 38.08 | 37.22 | 37.24 | 2,125,156 | -1.06(-2.76%) |
Jun 26, 2015 | 38.46 | 38.69 | 38.18 | 38.30 | 1,745,832 | +0.16(+0.42%) |
Jun 25, 2015 | 38.39 | 38.65 | 38.07 | 38.14 | 1,345,662 | -0.17(-0.46%) |
Jun 24, 2015 | 38.47 | 38.90 | 38.10 | 38.31 | 2,068,098 | +0.09(+0.23%) |
Jun 23, 2015 | 38.14 | 38.53 | 37.90 | 38.23 | 1,850,356 | +0.41(+1.10%) |
Jun 22, 2015 | 37.22 | 37.83 | 37.11 | 37.81 | 2,258,129 | +0.72(+1.94%) |
Jun 19, 2015 | 37.43 | 37.59 | 37.02 | 37.09 | 3,649,040 | -0.37(-0.99%) |
Jun 18, 2015 | 37.80 | 37.94 | 37.37 | 37.46 | 3,842,414 | -0.18(-0.48%) |
Jun 17, 2015 | 38.20 | 38.37 | 37.51 | 37.64 | 1,906,166 | -0.45(-1.18%) |
Jun 16, 2015 | 37.77 | 38.20 | 37.71 | 38.10 | 1,240,219 | +0.20(+0.52%) |
Jun 15, 2015 | 37.46 | 38.03 | 37.29 | 37.90 | 1,468,103 | -0.01(-0.04%) |
Jun 12, 2015 | 37.61 | 37.93 | 37.55 | 37.91 | 2,687,337 | +0.20(+0.54%) |
Jun 11, 2015 | 37.84 | 38.04 | 37.64 | 37.71 | 2,230,349 | -0.15(-0.40%) |
Jun 10, 2015 | 37.58 | 38.30 | 37.56 | 37.86 | 3,076,423 | +0.55(+1.48%) |
Jun 09, 2015 | 37.09 | 37.61 | 36.86 | 37.31 | 2,942,193 | +0.29(+0.78%) |
Jun 08, 2015 | 36.81 | 37.30 | 36.70 | 37.02 | 2,094,550 | +0.12(+0.31%) |
Jun 05, 2015 | 36.58 | 37.09 | 36.57 | 36.91 | 2,710,000 | +0.66(+1.82%) |
Jun 04, 2015 | 36.09 | 36.49 | 36.00 | 36.25 | 2,349,585 | -0.15(-0.42%) |
Jun 03, 2015 | 35.88 | 36.63 | 35.86 | 36.40 | 3,241,435 | +0.74(+2.07%) |
Jun 02, 2015 | 34.96 | 35.69 | 34.93 | 35.66 | 1,932,703 | +0.58(+1.65%) |