Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.12 | 30.77 | 29.08 | 29.22 | 1,595,104 | -1.26(-4.13%) |
Aug 28, 2015 | 30.35 | 30.75 | 29.67 | 30.48 | 1,865,626 | -0.19(-0.62%) |
Aug 27, 2015 | 29.50 | 30.67 | 28.80 | 30.67 | 3,135,958 | +1.60(+5.50%) |
Aug 26, 2015 | 29.00 | 29.25 | 27.68 | 29.07 | 2,420,213 | +1.14(+4.08%) |
Aug 25, 2015 | 28.99 | 29.50 | 27.70 | 27.93 | 3,145,312 | +0.56(+2.05%) |
Aug 24, 2015 | 25.06 | 29.29 | 22.66 | 27.37 | 3,519,341 | -1.63(-5.62%) |
Aug 21, 2015 | 28.90 | 29.77 | 28.15 | 29.00 | 4,481,327 | -0.66(-2.23%) |
Aug 20, 2015 | 30.77 | 31.15 | 29.60 | 29.66 | 2,490,631 | -1.61(-5.15%) |
Aug 19, 2015 | 31.48 | 31.90 | 30.92 | 31.27 | 1,711,495 | -0.47(-1.48%) |
Aug 18, 2015 | 31.80 | 32.07 | 31.27 | 31.74 | 1,791,034 | -0.09(-0.28%) |
Aug 17, 2015 | 30.50 | 31.91 | 30.06 | 31.83 | 2,205,222 | +1.18(+3.85%) |
Aug 14, 2015 | 31.18 | 31.65 | 30.38 | 30.65 | 2,733,397 | -0.91(-2.88%) |
Aug 13, 2015 | 32.16 | 32.77 | 31.46 | 31.56 | 1,783,595 | -0.92(-2.83%) |
Aug 12, 2015 | 32.26 | 32.76 | 31.03 | 32.48 | 2,476,565 | -0.27(-0.82%) |
Aug 11, 2015 | 32.20 | 32.97 | 31.76 | 32.75 | 2,862,345 | +0.07(+0.21%) |
Aug 10, 2015 | 33.71 | 34.46 | 32.50 | 32.68 | 2,775,509 | -0.40(-1.21%) |
Aug 07, 2015 | 32.53 | 33.46 | 30.50 | 33.08 | 5,701,435 | +0.35(+1.07%) |
Aug 06, 2015 | 35.00 | 35.15 | 32.08 | 32.73 | 5,293,418 | -2.33(-6.65%) |
Aug 05, 2015 | 35.20 | 35.74 | 34.71 | 35.06 | 1,924,820 | +0.06(+0.17%) |
Aug 04, 2015 | 35.24 | 35.41 | 34.24 | 35.00 | 3,340,479 | -0.17(-0.48%) |
Aug 03, 2015 | 36.93 | 37.00 | 34.66 | 35.17 | 3,188,371 | -1.68(-4.56%) |
Jul 31, 2015 | 36.42 | 37.79 | 36.12 | 36.85 | 2,248,772 | +0.54(+1.49%) |
Jul 30, 2015 | 37.27 | 37.39 | 35.25 | 36.31 | 3,395,473 | -0.89(-2.39%) |
Jul 29, 2015 | 37.87 | 38.12 | 36.50 | 37.20 | 2,463,951 | -1.12(-2.92%) |
Jul 28, 2015 | 36.88 | 38.46 | 36.50 | 38.32 | 2,829,656 | +2.19(+6.06%) |
Jul 27, 2015 | 36.97 | 36.99 | 35.24 | 36.13 | 3,148,060 | -1.07(-2.88%) |
Jul 24, 2015 | 37.88 | 38.59 | 37.01 | 37.20 | 1,936,845 | -0.88(-2.31%) |
Jul 23, 2015 | 38.25 | 39.00 | 37.75 | 38.08 | 1,438,292 | +0.17(+0.45%) |
Jul 22, 2015 | 38.12 | 38.40 | 37.34 | 37.91 | 1,749,692 | -0.54(-1.40%) |
Jul 21, 2015 | 38.78 | 39.08 | 37.51 | 38.45 | 2,343,380 | +0.14(+0.37%) |
Jul 20, 2015 | 38.99 | 39.49 | 37.76 | 38.31 | 6,597,956 | +1.23(+3.32%) |
Jul 17, 2015 | 36.79 | 37.46 | 36.52 | 37.08 | 2,775,616 | +0.39(+1.06%) |
Jul 16, 2015 | 35.36 | 37.13 | 35.31 | 36.69 | 4,420,550 | +1.37(+3.88%) |
Jul 15, 2015 | 35.80 | 36.02 | 35.06 | 35.32 | 2,345,213 | -0.40(-1.12%) |
Jul 14, 2015 | 34.67 | 35.86 | 34.51 | 35.72 | 2,211,368 | +0.75(+2.14%) |
Jul 13, 2015 | 36.25 | 36.30 | 34.84 | 34.97 | 3,104,479 | -0.97(-2.70%) |
Jul 10, 2015 | 35.36 | 36.13 | 35.02 | 35.94 | 2,897,281 | +1.13(+3.25%) |
Jul 09, 2015 | 34.83 | 35.23 | 34.05 | 34.81 | 2,947,796 | +0.82(+2.41%) |
Jul 08, 2015 | 33.36 | 35.49 | 33.35 | 33.99 | 5,439,602 | +0.13(+0.38%) |
Jul 07, 2015 | 33.61 | 34.21 | 32.47 | 33.86 | 8,253,361 | -0.68(-1.97%) |
Jul 06, 2015 | 34.38 | 35.21 | 33.45 | 34.54 | 3,086,234 | -0.33(-0.95%) |
Jul 02, 2015 | 34.79 | 34.87 | 34.87 | 34.87 | 2,397,900 | +0.29(+0.84%) |
Jul 01, 2015 | 35.32 | 35.70 | 34.20 | 34.58 | 2,651,299 | -0.16(-0.46%) |
Jun 30, 2015 | 33.72 | 34.84 | 33.47 | 34.74 | 3,149,412 | +1.39(+4.17%) |
Jun 29, 2015 | 31.22 | 34.00 | 31.15 | 33.35 | 5,123,539 | +0.60(+1.83%) |
Jun 26, 2015 | 33.48 | 33.51 | 32.00 | 32.75 | 14,283,869 | -0.67(-2.00%) |
Jun 25, 2015 | 33.38 | 33.69 | 32.76 | 33.42 | 2,733,845 | +0.35(+1.06%) |
Jun 24, 2015 | 34.24 | 34.25 | 32.86 | 33.07 | 3,378,654 | -1.20(-3.50%) |
Jun 23, 2015 | 34.99 | 34.99 | 33.82 | 34.27 | 2,192,213 | -0.24(-0.70%) |
Jun 22, 2015 | 34.25 | 34.68 | 33.88 | 34.51 | 1,846,401 | +0.63(+1.86%) |
Jun 19, 2015 | 33.57 | 33.98 | 33.10 | 33.88 | 2,718,646 | +0.41(+1.22%) |
Jun 18, 2015 | 33.51 | 34.30 | 33.34 | 33.47 | 4,872,681 | +0.29(+0.87%) |
Jun 17, 2015 | 31.92 | 33.27 | 31.90 | 33.18 | 3,956,686 | +1.45(+4.57%) |
Jun 16, 2015 | 31.92 | 32.03 | 31.20 | 31.73 | 2,554,930 | -0.15(-0.47%) |
Jun 15, 2015 | 31.56 | 32.00 | 31.01 | 31.88 | 2,017,758 | +0.09(+0.28%) |
Jun 12, 2015 | 31.76 | 31.99 | 31.50 | 31.79 | 1,372,171 | -0.11(-0.34%) |
Jun 11, 2015 | 32.52 | 32.75 | 31.81 | 31.90 | 2,629,607 | +0.06(+0.19%) |
Jun 10, 2015 | 31.42 | 32.00 | 31.08 | 31.84 | 2,313,216 | +0.38(+1.21%) |
Jun 09, 2015 | 32.39 | 32.46 | 31.03 | 31.46 | 3,529,659 | -0.86(-2.66%) |
Jun 08, 2015 | 33.15 | 33.32 | 32.00 | 32.32 | 2,607,049 | +0.05(+0.15%) |
Jun 05, 2015 | 31.24 | 32.44 | 31.10 | 32.27 | 2,333,796 | +0.96(+3.07%) |
Jun 04, 2015 | 32.00 | 32.31 | 30.81 | 31.31 | 2,212,662 | -0.83(-2.58%) |
Jun 03, 2015 | 32.45 | 32.78 | 31.96 | 32.14 | 1,877,509 | -0.16(-0.48%) |
Jun 02, 2015 | 31.97 | 32.99 | 31.46 | 32.30 | 2,932,123 | +0.38(+1.17%) |