Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.23 | 32.25 | 31.70 | 31.79 | 8,412,183 | -0.69(-2.14%) |
Aug 28, 2015 | 32.39 | 32.59 | 32.09 | 32.48 | 6,043,818 | -0.10(-0.32%) |
Aug 27, 2015 | 31.89 | 32.60 | 31.82 | 32.59 | 10,099,752 | +1.06(+3.37%) |
Aug 26, 2015 | 31.04 | 31.68 | 30.34 | 31.52 | 11,802,469 | +1.35(+4.47%) |
Aug 25, 2015 | 31.98 | 32.04 | 30.15 | 30.17 | 13,644,375 | -0.69(-2.23%) |
Aug 24, 2015 | 30.81 | 32.19 | 29.12 | 30.86 | 15,394,909 | -2.24(-6.78%) |
Aug 21, 2015 | 33.88 | 33.97 | 33.08 | 33.10 | 11,769,903 | -1.08(-3.15%) |
Aug 20, 2015 | 34.90 | 34.99 | 34.14 | 34.18 | 12,323,490 | -1.10(-3.12%) |
Aug 19, 2015 | 35.19 | 35.51 | 35.17 | 35.29 | 11,724,767 | -0.14(-0.38%) |
Aug 18, 2015 | 34.35 | 35.43 | 34.35 | 35.42 | 9,293,227 | +0.23(+0.66%) |
Aug 17, 2015 | 35.07 | 35.26 | 34.88 | 35.19 | 4,431,683 | -0.01(-0.02%) |
Aug 14, 2015 | 34.96 | 35.21 | 34.94 | 35.20 | 4,524,003 | +0.16(+0.46%) |
Aug 13, 2015 | 35.15 | 35.25 | 34.91 | 35.04 | 4,170,354 | -0.02(-0.07%) |
Aug 12, 2015 | 35.37 | 35.37 | 34.42 | 35.06 | 10,692,106 | -0.62(-1.72%) |
Aug 11, 2015 | 35.92 | 35.99 | 35.59 | 35.68 | 7,231,742 | -0.47(-1.30%) |
Aug 10, 2015 | 35.94 | 36.30 | 35.94 | 36.15 | 6,597,341 | +0.41(+1.14%) |
Aug 07, 2015 | 35.33 | 35.77 | 35.23 | 35.74 | 7,781,868 | +0.38(+1.06%) |
Aug 06, 2015 | 35.49 | 35.76 | 35.28 | 35.37 | 5,522,806 | -0.10(-0.27%) |
Aug 05, 2015 | 35.46 | 36.04 | 35.36 | 35.46 | 8,351,370 | +0.41(+1.16%) |
Aug 04, 2015 | 34.77 | 35.21 | 34.66 | 35.05 | 5,848,564 | +0.39(+1.13%) |
Aug 03, 2015 | 34.67 | 34.85 | 34.41 | 34.66 | 5,747,098 | +0.00(+0.00%) |
Jul 31, 2015 | 35.10 | 35.10 | 34.61 | 34.66 | 5,804,899 | -0.42(-1.21%) |
Jul 30, 2015 | 34.83 | 35.12 | 34.80 | 35.09 | 5,917,916 | +0.26(+0.73%) |
Jul 29, 2015 | 34.69 | 34.96 | 34.55 | 34.83 | 6,982,574 | +0.15(+0.44%) |
Jul 28, 2015 | 34.62 | 34.73 | 34.34 | 34.68 | 6,830,757 | +0.26(+0.76%) |
Jul 27, 2015 | 34.54 | 34.57 | 33.99 | 34.42 | 7,687,547 | -0.37(-1.05%) |
Jul 24, 2015 | 35.11 | 35.30 | 34.75 | 34.78 | 6,195,472 | -0.60(-1.69%) |
Jul 23, 2015 | 35.64 | 35.79 | 35.31 | 35.38 | 5,849,666 | -0.21(-0.58%) |
Jul 22, 2015 | 35.25 | 35.59 | 35.12 | 35.59 | 8,953,958 | +0.46(+1.31%) |
Jul 21, 2015 | 34.67 | 35.15 | 34.61 | 35.12 | 12,331,486 | +0.93(+2.72%) |
Jul 20, 2015 | 34.19 | 34.28 | 34.03 | 34.19 | 7,205,373 | +0.13(+0.37%) |
Jul 17, 2015 | 34.15 | 34.25 | 33.91 | 34.07 | 4,051,775 | -0.20(-0.58%) |
Jul 16, 2015 | 34.27 | 34.31 | 34.10 | 34.27 | 4,030,230 | +0.32(+0.94%) |
Jul 15, 2015 | 33.89 | 34.07 | 33.78 | 33.95 | 4,006,833 | +0.11(+0.33%) |
Jul 14, 2015 | 33.57 | 33.86 | 33.46 | 33.84 | 4,341,689 | +0.12(+0.35%) |
Jul 13, 2015 | 33.29 | 33.81 | 33.28 | 33.72 | 9,056,046 | +0.53(+1.61%) |
Jul 10, 2015 | 33.01 | 33.26 | 32.92 | 33.18 | 5,997,004 | +0.57(+1.76%) |
Jul 09, 2015 | 32.64 | 32.86 | 32.48 | 32.61 | 6,592,216 | +0.36(+1.11%) |
Jul 08, 2015 | 32.79 | 32.85 | 32.24 | 32.25 | 5,902,960 | -0.80(-2.41%) |
Jul 07, 2015 | 33.04 | 33.22 | 32.43 | 33.05 | 5,858,785 | -0.01(-0.02%) |
Jul 06, 2015 | 32.87 | 33.11 | 32.79 | 33.06 | 6,545,698 | -0.19(-0.57%) |
Jul 02, 2015 | 33.54 | 33.25 | 33.25 | 33.25 | 5,756,988 | -0.31(-0.92%) |
Jul 01, 2015 | 33.84 | 33.85 | 33.45 | 33.56 | 6,469,164 | +0.17(+0.50%) |
Jun 30, 2015 | 33.68 | 33.80 | 33.25 | 33.39 | 8,052,281 | +0.14(+0.43%) |
Jun 29, 2015 | 33.81 | 33.90 | 33.22 | 33.25 | 6,389,969 | -0.95(-2.77%) |
Jun 26, 2015 | 34.22 | 34.37 | 34.07 | 34.19 | 8,151,789 | +0.10(+0.30%) |
Jun 25, 2015 | 34.54 | 34.58 | 34.09 | 34.09 | 3,831,130 | -0.35(-1.02%) |
Jun 24, 2015 | 34.59 | 34.77 | 34.41 | 34.44 | 4,761,583 | -0.29(-0.85%) |
Jun 23, 2015 | 34.73 | 34.83 | 34.60 | 34.73 | 5,878,386 | +0.15(+0.44%) |
Jun 22, 2015 | 34.63 | 34.75 | 34.50 | 34.58 | 5,935,296 | +0.28(+0.81%) |
Jun 19, 2015 | 34.34 | 34.47 | 34.29 | 34.31 | 11,990,720 | -0.12(-0.35%) |
Jun 18, 2015 | 34.45 | 34.50 | 34.19 | 34.42 | 10,982,152 | +0.10(+0.28%) |
Jun 17, 2015 | 34.50 | 34.58 | 34.24 | 34.33 | 8,577,905 | -0.04(-0.12%) |
Jun 16, 2015 | 34.33 | 34.50 | 34.28 | 34.37 | 10,349,592 | -0.07(-0.21%) |
Jun 15, 2015 | 34.42 | 34.48 | 34.23 | 34.44 | 9,292,970 | -0.31(-0.89%) |
Jun 12, 2015 | 34.86 | 34.92 | 34.65 | 34.75 | 7,357,907 | -0.16(-0.46%) |
Jun 11, 2015 | 34.79 | 35.03 | 34.75 | 34.91 | 7,322,918 | +0.11(+0.32%) |
Jun 10, 2015 | 34.73 | 35.00 | 34.64 | 34.80 | 12,471,273 | +0.27(+0.78%) |
Jun 09, 2015 | 34.48 | 34.66 | 34.36 | 34.53 | 4,465,529 | +0.05(+0.14%) |
Jun 08, 2015 | 34.46 | 34.81 | 34.42 | 34.48 | 7,303,284 | -0.02(-0.05%) |
Jun 05, 2015 | 34.81 | 34.90 | 34.15 | 34.50 | 10,051,060 | +0.32(+0.93%) |
Jun 04, 2015 | 34.07 | 34.50 | 34.07 | 34.18 | 10,775,230 | -0.36(-1.04%) |
Jun 03, 2015 | 34.13 | 34.71 | 34.07 | 34.54 | 6,331,835 | +0.41(+1.19%) |
Jun 02, 2015 | 34.11 | 34.17 | 33.92 | 34.13 | 9,913,307 | -0.02(-0.05%) |