Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.82 | 29.02 | 28.54 | 28.68 | 41,451,112 | -0.36(-1.24%) |
Aug 28, 2015 | 29.09 | 29.29 | 28.88 | 29.04 | 42,924,820 | -0.89(-2.96%) |
Aug 27, 2015 | 29.27 | 30.08 | 29.19 | 29.93 | 71,660,848 | +1.34(+4.69%) |
Aug 26, 2015 | 28.30 | 28.62 | 27.52 | 28.58 | 74,096,696 | +0.62(+2.23%) |
Aug 25, 2015 | 29.23 | 29.29 | 27.93 | 27.96 | 55,995,240 | +0.62(+2.28%) |
Aug 24, 2015 | 26.69 | 28.50 | 26.22 | 27.34 | 75,048,728 | -1.86(-6.37%) |
Aug 21, 2015 | 29.74 | 29.95 | 29.09 | 29.20 | 66,547,072 | -0.75(-2.51%) |
Aug 20, 2015 | 30.17 | 30.32 | 29.91 | 29.95 | 46,622,184 | -0.76(-2.47%) |
Aug 19, 2015 | 31.08 | 31.11 | 30.44 | 30.71 | 53,661,592 | -0.70(-2.24%) |
Aug 18, 2015 | 31.39 | 31.57 | 31.32 | 31.41 | 24,719,066 | -0.67(-2.09%) |
Aug 17, 2015 | 31.81 | 32.10 | 31.74 | 32.08 | 18,009,718 | -0.21(-0.64%) |
Aug 14, 2015 | 32.19 | 32.31 | 32.15 | 32.29 | 12,691,911 | +0.10(+0.30%) |
Aug 13, 2015 | 32.27 | 32.46 | 32.15 | 32.19 | 27,479,684 | +0.24(+0.75%) |
Aug 12, 2015 | 31.77 | 32.06 | 31.67 | 31.95 | 54,408,276 | -0.71(-2.18%) |
Aug 11, 2015 | 32.46 | 32.70 | 32.31 | 32.66 | 31,648,826 | -0.43(-1.30%) |
Aug 10, 2015 | 32.84 | 33.18 | 32.82 | 33.10 | 29,216,446 | +0.73(+2.25%) |
Aug 07, 2015 | 32.50 | 32.54 | 32.24 | 32.37 | 16,734,857 | +0.34(+1.05%) |
Aug 06, 2015 | 32.23 | 32.29 | 31.91 | 32.03 | 18,514,416 | -0.27(-0.84%) |
Aug 05, 2015 | 32.46 | 32.60 | 32.18 | 32.31 | 20,804,190 | +0.22(+0.70%) |
Aug 04, 2015 | 32.07 | 32.28 | 31.93 | 32.08 | 22,820,636 | +0.22(+0.70%) |
Aug 03, 2015 | 32.01 | 32.04 | 31.68 | 31.86 | 24,537,394 | -0.47(-1.46%) |
Jul 31, 2015 | 32.52 | 32.66 | 32.22 | 32.33 | 30,328,250 | -0.13(-0.39%) |
Jul 30, 2015 | 32.37 | 32.53 | 32.23 | 32.46 | 21,304,432 | -0.50(-1.53%) |
Jul 29, 2015 | 32.52 | 33.07 | 32.42 | 32.96 | 49,013,764 | +0.38(+1.18%) |
Jul 28, 2015 | 32.05 | 32.58 | 32.07 | 32.58 | 33,479,730 | +0.53(+1.64%) |
Jul 27, 2015 | 31.98 | 32.32 | 31.78 | 32.05 | 65,418,640 | -1.29(-3.86%) |
Jul 24, 2015 | 33.66 | 33.68 | 33.12 | 33.34 | 32,213,392 | -0.45(-1.32%) |
Jul 23, 2015 | 34.05 | 34.09 | 33.73 | 33.78 | 21,528,860 | -0.01(-0.02%) |
Jul 22, 2015 | 33.82 | 33.93 | 33.74 | 33.79 | 20,656,676 | -0.35(-1.03%) |
Jul 21, 2015 | 34.30 | 34.39 | 34.11 | 34.14 | 21,269,874 | +0.14(+0.42%) |
Jul 20, 2015 | 34.00 | 34.14 | 33.82 | 34.00 | 15,648,456 | -0.22(-0.63%) |
Jul 17, 2015 | 34.29 | 34.31 | 34.09 | 34.21 | 18,785,744 | +0.24(+0.71%) |
Jul 16, 2015 | 33.79 | 33.99 | 33.71 | 33.97 | 23,006,142 | +0.65(+1.94%) |
Jul 15, 2015 | 33.68 | 33.74 | 33.30 | 33.33 | 41,145,340 | -0.79(-2.32%) |
Jul 14, 2015 | 33.87 | 34.17 | 33.81 | 34.12 | 21,507,682 | -0.15(-0.44%) |
Jul 13, 2015 | 34.47 | 34.51 | 34.18 | 34.27 | 35,672,680 | +0.12(+0.35%) |
Jul 10, 2015 | 34.18 | 34.21 | 33.67 | 34.15 | 66,125,444 | +1.49(+4.55%) |
Jul 09, 2015 | 33.02 | 33.12 | 32.58 | 32.66 | 63,408,892 | +1.56(+5.01%) |
Jul 08, 2015 | 31.68 | 32.08 | 31.05 | 31.11 | 125,783,768 | -2.40(-7.17%) |
Jul 07, 2015 | 33.16 | 33.60 | 32.51 | 33.51 | 108,123,144 | -1.50(-4.29%) |
Jul 06, 2015 | 35.08 | 35.40 | 34.82 | 35.01 | 45,053,028 | -1.57(-4.30%) |
Jul 02, 2015 | 36.75 | 36.59 | 36.59 | 36.59 | 19,888,442 | +0.06(+0.17%) |
Jul 01, 2015 | 36.50 | 36.79 | 36.34 | 36.52 | 22,856,128 | -0.30(-0.80%) |
Jun 30, 2015 | 36.91 | 36.93 | 36.54 | 36.82 | 31,243,990 | +0.88(+2.44%) |
Jun 29, 2015 | 36.29 | 36.47 | 35.92 | 35.94 | 32,137,586 | -0.97(-2.62%) |
Jun 26, 2015 | 37.17 | 37.38 | 36.87 | 36.91 | 35,164,280 | -1.08(-2.84%) |
Jun 25, 2015 | 38.26 | 38.26 | 37.96 | 37.98 | 18,035,038 | -0.64(-1.65%) |
Jun 24, 2015 | 38.81 | 38.95 | 38.56 | 38.62 | 20,398,416 | +0.09(+0.23%) |
Jun 23, 2015 | 37.66 | 38.61 | 38.45 | 38.54 | 23,932,474 | +0.87(+2.32%) |
Jun 22, 2015 | 37.69 | 37.86 | 37.53 | 37.66 | 23,284,780 | +0.48(+1.30%) |
Jun 19, 2015 | 37.12 | 37.34 | 37.09 | 37.18 | 28,444,794 | -0.34(-0.91%) |
Jun 18, 2015 | 37.22 | 37.58 | 37.19 | 37.52 | 20,974,080 | +0.07(+0.19%) |
Jun 17, 2015 | 37.47 | 37.65 | 37.19 | 37.45 | 20,245,398 | +0.11(+0.30%) |
Jun 16, 2015 | 37.13 | 37.39 | 37.06 | 37.34 | 24,911,546 | -0.49(-1.30%) |
Jun 15, 2015 | 37.92 | 37.96 | 37.74 | 37.83 | 25,586,120 | -1.18(-3.03%) |
Jun 12, 2015 | 38.69 | 39.10 | 38.91 | 39.01 | 21,112,578 | +0.33(+0.84%) |
Jun 11, 2015 | 38.63 | 38.81 | 38.51 | 38.69 | 42,979,724 | +0.33(+0.87%) |
Jun 10, 2015 | 38.03 | 38.45 | 38.02 | 38.35 | 34,653,940 | -0.37(-0.94%) |
Jun 09, 2015 | 38.46 | 38.74 | 38.42 | 38.72 | 34,772,404 | -0.54(-1.38%) |
Jun 08, 2015 | 39.20 | 39.36 | 39.17 | 39.26 | 23,692,822 | +0.36(+0.92%) |
Jun 05, 2015 | 38.71 | 38.97 | 38.55 | 38.90 | 19,368,078 | -0.30(-0.77%) |
Jun 04, 2015 | 39.42 | 39.45 | 39.12 | 39.20 | 15,005,314 | -0.25(-0.62%) |
Jun 03, 2015 | 39.30 | 39.56 | 39.21 | 39.45 | 15,871,640 | +0.27(+0.69%) |
Jun 02, 2015 | 39.11 | 39.38 | 39.06 | 39.18 | 13,640,541 | +0.01(+0.02%) |