Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.49 | 29.64 | 29.04 | 29.18 | 9,340,340 | -0.37(-1.26%) |
Aug 28, 2015 | 30.03 | 30.07 | 29.35 | 29.55 | 8,541,749 | -0.50(-1.66%) |
Aug 27, 2015 | 30.14 | 30.45 | 29.46 | 30.05 | 10,651,034 | +0.38(+1.28%) |
Aug 26, 2015 | 29.09 | 29.73 | 28.57 | 29.67 | 12,076,587 | +1.20(+4.22%) |
Aug 25, 2015 | 29.76 | 29.76 | 28.47 | 28.47 | 10,233,656 | -0.09(-0.33%) |
Aug 24, 2015 | 25.37 | 29.47 | 23.11 | 28.56 | 17,000,340 | -0.98(-3.32%) |
Aug 21, 2015 | 30.39 | 30.69 | 29.53 | 29.54 | 14,306,016 | -1.48(-4.77%) |
Aug 20, 2015 | 31.44 | 31.91 | 30.99 | 31.02 | 9,546,598 | -0.58(-1.82%) |
Aug 19, 2015 | 32.50 | 32.52 | 31.42 | 31.60 | 10,411,073 | -1.05(-3.21%) |
Aug 18, 2015 | 32.59 | 32.76 | 32.51 | 32.65 | 4,915,007 | -0.04(-0.13%) |
Aug 17, 2015 | 32.30 | 32.71 | 32.17 | 32.69 | 5,038,763 | +0.25(+0.78%) |
Aug 14, 2015 | 32.16 | 32.44 | 32.12 | 32.44 | 4,923,433 | +0.12(+0.37%) |
Aug 13, 2015 | 32.01 | 32.33 | 31.87 | 32.32 | 7,799,421 | +0.35(+1.08%) |
Aug 12, 2015 | 31.40 | 33.35 | 31.37 | 31.97 | 11,715,573 | +0.44(+1.38%) |
Aug 11, 2015 | 31.54 | 31.92 | 31.38 | 31.54 | 7,359,797 | -0.13(-0.40%) |
Aug 10, 2015 | 32.12 | 32.25 | 31.54 | 31.66 | 10,090,672 | -0.24(-0.74%) |
Aug 07, 2015 | 32.57 | 32.61 | 31.64 | 31.90 | 10,851,070 | -0.76(-2.32%) |
Aug 06, 2015 | 32.99 | 33.02 | 32.37 | 32.66 | 7,860,742 | -0.30(-0.92%) |
Aug 05, 2015 | 32.72 | 33.04 | 32.48 | 32.96 | 8,933,522 | +0.44(+1.35%) |
Aug 04, 2015 | 33.10 | 33.12 | 32.26 | 32.52 | 10,286,321 | -0.71(-2.13%) |
Aug 03, 2015 | 33.09 | 33.23 | 32.91 | 33.23 | 5,066,969 | +0.14(+0.41%) |
Jul 31, 2015 | 32.99 | 33.11 | 32.77 | 33.10 | 5,937,999 | +0.20(+0.62%) |
Jul 30, 2015 | 32.51 | 32.95 | 32.21 | 32.89 | 5,295,824 | +0.17(+0.52%) |
Jul 29, 2015 | 32.71 | 32.89 | 32.60 | 32.72 | 5,334,228 | +0.07(+0.21%) |
Jul 28, 2015 | 32.48 | 32.78 | 32.29 | 32.66 | 5,421,377 | +0.44(+1.36%) |
Jul 27, 2015 | 32.19 | 32.40 | 31.54 | 32.22 | 6,134,335 | -0.13(-0.42%) |
Jul 24, 2015 | 32.60 | 32.83 | 32.33 | 32.35 | 5,178,371 | -0.26(-0.80%) |
Jul 23, 2015 | 33.00 | 33.13 | 32.57 | 32.62 | 5,468,336 | -0.29(-0.87%) |
Jul 22, 2015 | 32.85 | 33.15 | 32.69 | 32.90 | 4,907,738 | +0.04(+0.13%) |
Jul 21, 2015 | 33.07 | 33.16 | 32.68 | 32.86 | 6,361,400 | -0.18(-0.54%) |
Jul 20, 2015 | 32.76 | 33.18 | 32.66 | 33.04 | 6,098,029 | +0.38(+1.16%) |
Jul 17, 2015 | 32.55 | 32.70 | 32.47 | 32.66 | 5,245,927 | +0.11(+0.34%) |
Jul 16, 2015 | 32.35 | 32.63 | 32.32 | 32.55 | 5,012,963 | +0.22(+0.68%) |
Jul 15, 2015 | 32.12 | 32.57 | 32.12 | 32.33 | 6,174,431 | +0.11(+0.34%) |
Jul 14, 2015 | 32.40 | 32.47 | 32.15 | 32.22 | 4,829,653 | -0.23(-0.71%) |
Jul 13, 2015 | 32.45 | 32.59 | 32.24 | 32.45 | 12,141,429 | +0.26(+0.80%) |
Jul 10, 2015 | 32.05 | 32.40 | 32.03 | 32.19 | 5,833,622 | +0.32(+1.02%) |
Jul 09, 2015 | 32.03 | 32.16 | 31.84 | 31.87 | 9,089,594 | +0.18(+0.56%) |
Jul 08, 2015 | 31.66 | 31.89 | 31.49 | 31.69 | 8,538,193 | -0.10(-0.32%) |
Jul 07, 2015 | 31.16 | 31.88 | 31.00 | 31.79 | 10,969,604 | +0.77(+2.47%) |
Jul 06, 2015 | 30.70 | 31.13 | 30.68 | 31.03 | 6,837,108 | +0.19(+0.63%) |
Jul 02, 2015 | 30.97 | 30.83 | 30.83 | 30.83 | 9,172,586 | -0.05(-0.16%) |
Jul 01, 2015 | 30.82 | 30.98 | 30.63 | 30.88 | 8,121,051 | +0.30(+0.99%) |
Jun 30, 2015 | 30.80 | 30.92 | 30.57 | 30.58 | 8,385,527 | -0.07(-0.22%) |
Jun 29, 2015 | 30.77 | 31.02 | 30.56 | 30.65 | 7,966,921 | -0.19(-0.60%) |
Jun 26, 2015 | 30.87 | 31.19 | 30.76 | 30.83 | 21,005,190 | +0.07(+0.22%) |
Jun 25, 2015 | 30.78 | 31.34 | 30.56 | 30.76 | 12,317,535 | +0.00(+0.01%) |
Jun 24, 2015 | 31.01 | 31.04 | 30.73 | 30.76 | 8,135,191 | -0.21(-0.69%) |
Jun 23, 2015 | 31.34 | 31.35 | 30.90 | 30.97 | 8,438,723 | -0.35(-1.13%) |
Jun 22, 2015 | 31.33 | 31.46 | 31.17 | 31.33 | 6,210,461 | +0.14(+0.46%) |
Jun 19, 2015 | 31.00 | 31.41 | 30.94 | 31.19 | 10,500,271 | +0.17(+0.56%) |
Jun 18, 2015 | 31.53 | 31.53 | 30.77 | 31.01 | 20,663,574 | +0.27(+0.86%) |
Jun 17, 2015 | 30.62 | 30.81 | 30.54 | 30.75 | 12,710,928 | +0.24(+0.77%) |
Jun 16, 2015 | 30.22 | 30.59 | 30.13 | 30.51 | 7,284,371 | +0.26(+0.85%) |
Jun 15, 2015 | 29.98 | 30.43 | 29.85 | 30.25 | 7,204,130 | +0.04(+0.13%) |
Jun 12, 2015 | 30.13 | 30.34 | 29.98 | 30.22 | 4,525,425 | -0.05(-0.18%) |
Jun 11, 2015 | 30.25 | 30.54 | 30.11 | 30.27 | 5,773,963 | +0.21(+0.69%) |
Jun 10, 2015 | 29.83 | 30.10 | 29.82 | 30.06 | 6,476,716 | +0.25(+0.83%) |
Jun 09, 2015 | 29.76 | 30.03 | 29.62 | 29.82 | 6,235,582 | +0.00(+0.01%) |
Jun 08, 2015 | 30.02 | 30.05 | 29.80 | 29.81 | 5,710,645 | -0.13(-0.45%) |
Jun 05, 2015 | 30.38 | 30.40 | 29.92 | 29.95 | 7,246,051 | -0.50(-1.65%) |
Jun 04, 2015 | 30.54 | 30.65 | 30.27 | 30.45 | 5,833,603 | -0.16(-0.54%) |
Jun 03, 2015 | 30.52 | 30.67 | 30.28 | 30.61 | 5,912,524 | +0.12(+0.40%) |
Jun 02, 2015 | 30.65 | 30.77 | 30.39 | 30.49 | 5,499,030 | -0.29(-0.95%) |