Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.92 | 31.97 | 31.65 | 31.88 | 9,474,002 | -0.03(-0.10%) |
Aug 28, 2015 | 32.18 | 32.32 | 31.77 | 31.91 | 6,684,855 | -0.31(-0.97%) |
Aug 27, 2015 | 32.14 | 32.40 | 31.67 | 32.22 | 6,860,232 | +0.28(+0.88%) |
Aug 26, 2015 | 31.82 | 32.01 | 31.28 | 31.94 | 10,855,540 | +0.73(+2.33%) |
Aug 25, 2015 | 31.97 | 32.13 | 31.21 | 31.21 | 11,957,596 | -0.18(-0.56%) |
Aug 24, 2015 | 30.97 | 31.85 | 30.48 | 31.39 | 16,924,054 | -0.35(-1.11%) |
Aug 21, 2015 | 32.36 | 32.52 | 31.72 | 31.74 | 9,871,531 | -0.68(-2.10%) |
Aug 20, 2015 | 32.58 | 32.80 | 32.40 | 32.42 | 7,947,967 | -0.33(-1.00%) |
Aug 19, 2015 | 32.86 | 32.90 | 32.57 | 32.75 | 8,701,752 | -0.15(-0.46%) |
Aug 18, 2015 | 32.89 | 33.05 | 32.80 | 32.90 | 8,386,068 | +0.00(+0.00%) |
Aug 17, 2015 | 32.63 | 33.08 | 32.54 | 32.90 | 13,904,961 | -0.18(-0.56%) |
Aug 14, 2015 | 30.80 | 33.48 | 30.72 | 33.08 | 37,657,480 | +2.29(+7.42%) |
Aug 13, 2015 | 30.93 | 31.01 | 30.57 | 30.80 | 9,745,953 | -0.09(-0.28%) |
Aug 12, 2015 | 30.27 | 31.00 | 30.10 | 30.89 | 12,706,582 | +0.53(+1.74%) |
Aug 11, 2015 | 29.92 | 30.48 | 29.89 | 30.36 | 12,272,570 | +0.30(+1.01%) |
Aug 10, 2015 | 29.73 | 30.34 | 29.51 | 30.05 | 17,818,242 | +0.53(+1.79%) |
Aug 07, 2015 | 28.59 | 29.53 | 28.57 | 29.53 | 14,057,951 | +0.54(+1.88%) |
Aug 06, 2015 | 29.26 | 29.27 | 28.76 | 28.98 | 14,740,600 | -0.41(-1.39%) |
Aug 05, 2015 | 29.29 | 29.47 | 29.22 | 29.39 | 7,834,507 | +0.25(+0.85%) |
Aug 04, 2015 | 29.01 | 29.16 | 28.78 | 29.14 | 10,862,641 | +0.14(+0.50%) |
Aug 03, 2015 | 28.80 | 29.07 | 28.70 | 29.00 | 3,081,887 | -0.03(-0.11%) |
Jul 31, 2015 | 28.97 | 29.18 | 28.89 | 29.03 | 3,876,226 | +0.20(+0.69%) |
Jul 30, 2015 | 28.86 | 28.88 | 28.72 | 28.83 | 3,967,929 | -0.15(-0.52%) |
Jul 29, 2015 | 28.84 | 29.05 | 28.78 | 28.98 | 3,430,451 | +0.18(+0.64%) |
Jul 28, 2015 | 28.66 | 28.82 | 28.48 | 28.80 | 4,909,682 | +0.19(+0.67%) |
Jul 27, 2015 | 28.70 | 28.70 | 28.42 | 28.61 | 5,230,089 | -0.18(-0.61%) |
Jul 24, 2015 | 28.89 | 28.89 | 28.70 | 28.78 | 3,825,777 | -0.11(-0.39%) |
Jul 23, 2015 | 28.94 | 29.05 | 28.84 | 28.89 | 4,339,879 | -0.06(-0.22%) |
Jul 22, 2015 | 29.01 | 29.11 | 28.89 | 28.96 | 4,198,068 | -0.06(-0.22%) |
Jul 21, 2015 | 28.98 | 29.12 | 28.89 | 29.02 | 5,366,709 | +0.02(+0.08%) |
Jul 20, 2015 | 29.04 | 29.04 | 28.81 | 29.00 | 3,551,552 | -0.06(-0.22%) |
Jul 17, 2015 | 28.86 | 29.07 | 28.75 | 29.06 | 4,459,803 | +0.17(+0.58%) |
Jul 16, 2015 | 28.87 | 28.96 | 28.77 | 28.89 | 2,767,937 | +0.09(+0.31%) |
Jul 15, 2015 | 28.93 | 29.03 | 28.76 | 28.81 | 2,983,478 | -0.11(-0.39%) |
Jul 14, 2015 | 28.87 | 28.96 | 28.79 | 28.92 | 3,294,565 | +0.04(+0.14%) |
Jul 13, 2015 | 28.91 | 29.04 | 28.84 | 28.88 | 3,721,425 | +0.06(+0.19%) |
Jul 10, 2015 | 28.99 | 29.04 | 28.79 | 28.82 | 3,153,373 | +0.04(+0.14%) |
Jul 09, 2015 | 29.11 | 29.16 | 28.78 | 28.78 | 5,726,472 | -0.04(-0.14%) |
Jul 08, 2015 | 28.66 | 28.96 | 28.54 | 28.82 | 6,396,360 | +0.02(+0.06%) |
Jul 07, 2015 | 28.53 | 28.89 | 28.34 | 28.81 | 5,460,329 | +0.28(+0.98%) |
Jul 06, 2015 | 28.54 | 28.72 | 28.38 | 28.53 | 10,494,988 | -0.19(-0.67%) |
Jul 02, 2015 | 28.78 | 28.72 | 28.72 | 28.72 | 6,791,747 | -0.06(-0.19%) |
Jul 01, 2015 | 28.70 | 28.92 | 28.60 | 28.78 | 14,387,825 | -0.09(-0.30%) |
Jun 30, 2015 | 29.78 | 29.80 | 28.76 | 28.86 | 21,017,694 | -0.91(-3.06%) |
Jun 29, 2015 | 30.47 | 30.47 | 29.68 | 29.77 | 15,090,997 | -0.66(-2.16%) |
Jun 26, 2015 | 30.31 | 30.48 | 30.22 | 30.43 | 13,303,172 | +0.06(+0.18%) |
Jun 25, 2015 | 30.69 | 30.69 | 30.19 | 30.38 | 11,508,495 | -0.36(-1.16%) |
Jun 24, 2015 | 29.51 | 30.93 | 29.45 | 30.73 | 19,440,244 | +0.92(+3.09%) |
Jun 23, 2015 | 29.81 | 29.83 | 29.70 | 29.81 | 2,477,045 | -0.01(-0.03%) |
Jun 22, 2015 | 29.74 | 29.87 | 29.69 | 29.82 | 2,574,151 | +0.17(+0.59%) |
Jun 19, 2015 | 29.58 | 29.80 | 29.56 | 29.65 | 5,018,249 | -0.02(-0.05%) |
Jun 18, 2015 | 29.68 | 29.90 | 29.63 | 29.66 | 3,816,471 | +0.07(+0.24%) |
Jun 17, 2015 | 29.54 | 29.64 | 29.35 | 29.59 | 4,720,735 | +0.05(+0.16%) |
Jun 16, 2015 | 29.35 | 29.58 | 29.35 | 29.54 | 2,774,658 | +0.19(+0.65%) |
Jun 15, 2015 | 29.12 | 29.35 | 29.09 | 29.35 | 4,398,843 | +0.07(+0.24%) |
Jun 12, 2015 | 29.45 | 29.49 | 29.28 | 29.28 | 7,202,049 | -0.17(-0.57%) |
Jun 11, 2015 | 29.54 | 29.71 | 29.44 | 29.45 | 7,958,314 | -0.08(-0.27%) |
Jun 10, 2015 | 29.53 | 29.70 | 29.49 | 29.53 | 4,797,231 | +0.10(+0.35%) |
Jun 09, 2015 | 29.82 | 29.82 | 29.41 | 29.43 | 3,933,250 | +0.03(+0.11%) |
Jun 08, 2015 | 29.39 | 29.47 | 29.35 | 29.39 | 3,466,264 | -0.02(-0.08%) |
Jun 05, 2015 | 29.70 | 29.71 | 29.37 | 29.42 | 6,412,736 | -0.34(-1.15%) |
Jun 04, 2015 | 29.80 | 29.83 | 29.62 | 29.76 | 8,398,905 | -0.04(-0.13%) |
Jun 03, 2015 | 29.71 | 29.82 | 29.47 | 29.80 | 4,836,738 | +0.21(+0.72%) |
Jun 02, 2015 | 29.52 | 29.67 | 29.38 | 29.58 | 4,047,551 | +0.06(+0.19%) |