Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.55 | 29.65 | 28.24 | 28.51 | 7,749,203 | -1.18(-3.98%) |
Aug 28, 2015 | 29.38 | 29.90 | 29.14 | 29.69 | 4,133,255 | +0.05(+0.17%) |
Aug 27, 2015 | 29.65 | 30.41 | 29.10 | 29.64 | 9,378,931 | +1.07(+3.73%) |
Aug 26, 2015 | 27.92 | 28.77 | 27.48 | 28.57 | 8,121,973 | +1.61(+5.96%) |
Aug 25, 2015 | 29.79 | 29.96 | 26.97 | 26.97 | 10,269,021 | -0.24(-0.89%) |
Aug 24, 2015 | 25.52 | 28.63 | 23.80 | 27.21 | 12,762,575 | -1.05(-3.71%) |
Aug 21, 2015 | 28.30 | 28.47 | 27.52 | 28.26 | 14,773,381 | -0.47(-1.62%) |
Aug 20, 2015 | 30.35 | 30.45 | 28.52 | 28.72 | 11,342,028 | -1.86(-6.10%) |
Aug 19, 2015 | 30.80 | 31.03 | 30.34 | 30.59 | 5,809,213 | -0.44(-1.42%) |
Aug 18, 2015 | 32.01 | 32.04 | 30.80 | 31.03 | 6,448,523 | -0.96(-2.99%) |
Aug 17, 2015 | 32.13 | 32.23 | 31.65 | 31.99 | 3,815,028 | -0.18(-0.57%) |
Aug 14, 2015 | 31.75 | 32.28 | 31.65 | 32.17 | 3,251,473 | +0.41(+1.28%) |
Aug 13, 2015 | 31.71 | 31.95 | 31.42 | 31.76 | 3,352,449 | +0.05(+0.16%) |
Aug 12, 2015 | 31.16 | 31.80 | 30.10 | 31.71 | 7,270,841 | +0.15(+0.47%) |
Aug 11, 2015 | 32.13 | 32.43 | 31.37 | 31.56 | 5,211,219 | -1.01(-3.09%) |
Aug 10, 2015 | 31.73 | 32.68 | 31.66 | 32.57 | 4,019,148 | +1.08(+3.44%) |
Aug 07, 2015 | 31.89 | 32.01 | 30.71 | 31.49 | 6,005,001 | -0.51(-1.59%) |
Aug 06, 2015 | 32.49 | 32.74 | 31.44 | 31.99 | 6,526,035 | -0.42(-1.31%) |
Aug 05, 2015 | 33.05 | 33.33 | 32.34 | 32.42 | 3,634,493 | -0.45(-1.37%) |
Aug 04, 2015 | 32.29 | 32.98 | 32.13 | 32.87 | 3,473,125 | +0.62(+1.94%) |
Aug 03, 2015 | 32.96 | 32.97 | 32.04 | 32.24 | 3,997,861 | -0.42(-1.30%) |
Jul 31, 2015 | 32.87 | 33.09 | 32.49 | 32.67 | 2,994,040 | -0.03(-0.10%) |
Jul 30, 2015 | 32.88 | 33.24 | 32.58 | 32.70 | 3,197,679 | -0.07(-0.20%) |
Jul 29, 2015 | 32.34 | 32.81 | 32.20 | 32.77 | 4,049,130 | +0.63(+1.97%) |
Jul 28, 2015 | 31.97 | 32.55 | 31.95 | 32.14 | 5,504,122 | +0.42(+1.34%) |
Jul 27, 2015 | 31.48 | 32.02 | 30.60 | 31.71 | 7,903,725 | -0.13(-0.42%) |
Jul 24, 2015 | 33.07 | 33.25 | 31.39 | 31.84 | 10,900,570 | -1.22(-3.70%) |
Jul 23, 2015 | 33.92 | 33.96 | 32.96 | 33.07 | 7,065,881 | -1.47(-4.26%) |
Jul 22, 2015 | 34.72 | 34.92 | 34.38 | 34.54 | 3,909,792 | -0.29(-0.84%) |
Jul 21, 2015 | 34.65 | 34.91 | 34.50 | 34.83 | 3,091,797 | +0.21(+0.60%) |
Jul 20, 2015 | 34.74 | 34.84 | 34.36 | 34.62 | 4,458,474 | +0.00(+0.00%) |
Jul 17, 2015 | 34.98 | 35.08 | 34.57 | 34.62 | 5,043,694 | -0.30(-0.86%) |
Jul 16, 2015 | 34.50 | 35.46 | 33.62 | 34.92 | 9,974,679 | +0.52(+1.52%) |
Jul 15, 2015 | 34.28 | 34.48 | 34.02 | 34.40 | 3,635,488 | +0.22(+0.63%) |
Jul 14, 2015 | 34.13 | 34.43 | 34.02 | 34.18 | 4,126,875 | +0.13(+0.39%) |
Jul 13, 2015 | 33.29 | 34.08 | 33.26 | 34.05 | 5,084,692 | +1.08(+3.28%) |
Jul 10, 2015 | 33.19 | 33.19 | 32.54 | 32.97 | 4,502,424 | +0.43(+1.33%) |
Jul 09, 2015 | 32.69 | 32.74 | 32.34 | 32.54 | 4,274,150 | +0.41(+1.27%) |
Jul 08, 2015 | 32.70 | 32.87 | 32.11 | 32.13 | 5,700,691 | -0.97(-2.94%) |
Jul 07, 2015 | 33.78 | 33.79 | 32.18 | 33.10 | 8,876,342 | -0.58(-1.73%) |
Jul 06, 2015 | 34.12 | 34.29 | 33.52 | 33.68 | 4,478,664 | -0.71(-2.06%) |
Jul 02, 2015 | 34.09 | 34.39 | 34.39 | 34.39 | 2,908,942 | +0.33(+0.98%) |
Jul 01, 2015 | 34.54 | 34.62 | 33.89 | 34.06 | 4,090,454 | +0.04(+0.12%) |
Jun 30, 2015 | 34.23 | 34.24 | 33.61 | 34.02 | 3,942,087 | +0.19(+0.57%) |
Jun 29, 2015 | 33.76 | 34.31 | 33.57 | 33.83 | 5,662,714 | -0.72(-2.07%) |
Jun 26, 2015 | 34.19 | 34.55 | 33.83 | 34.54 | 3,826,016 | +0.35(+1.02%) |
Jun 25, 2015 | 34.54 | 34.68 | 33.74 | 34.19 | 5,916,440 | -0.25(-0.72%) |
Jun 24, 2015 | 35.02 | 35.07 | 34.07 | 34.44 | 7,010,382 | -0.63(-1.80%) |
Jun 23, 2015 | 35.12 | 35.23 | 34.87 | 35.07 | 3,191,099 | -0.03(-0.07%) |
Jun 22, 2015 | 35.43 | 35.47 | 35.06 | 35.10 | 3,695,898 | -0.18(-0.52%) |
Jun 19, 2015 | 34.98 | 35.35 | 34.87 | 35.28 | 3,364,204 | +0.32(+0.93%) |
Jun 18, 2015 | 34.88 | 35.32 | 34.87 | 34.96 | 4,423,317 | +0.10(+0.29%) |
Jun 17, 2015 | 35.04 | 35.21 | 34.81 | 34.86 | 3,373,362 | -0.08(-0.24%) |
Jun 16, 2015 | 35.10 | 35.23 | 34.83 | 34.94 | 2,812,403 | -0.22(-0.62%) |
Jun 15, 2015 | 35.17 | 35.27 | 34.72 | 35.16 | 5,177,060 | -0.22(-0.61%) |
Jun 12, 2015 | 35.25 | 35.41 | 34.97 | 35.37 | 3,102,447 | +0.07(+0.19%) |
Jun 11, 2015 | 35.13 | 35.56 | 35.09 | 35.31 | 3,925,503 | +0.34(+0.98%) |
Jun 10, 2015 | 34.43 | 35.31 | 34.33 | 34.97 | 4,431,136 | +0.68(+1.99%) |
Jun 09, 2015 | 34.83 | 34.84 | 33.73 | 34.28 | 8,430,578 | -0.59(-1.69%) |
Jun 08, 2015 | 35.29 | 35.42 | 34.67 | 34.87 | 5,860,350 | -0.42(-1.18%) |
Jun 05, 2015 | 35.79 | 35.91 | 35.17 | 35.29 | 5,483,764 | -0.52(-1.44%) |
Jun 04, 2015 | 36.09 | 36.22 | 35.71 | 35.81 | 6,217,205 | -0.43(-1.19%) |
Jun 03, 2015 | 36.41 | 36.66 | 36.18 | 36.24 | 5,287,403 | +0.17(+0.46%) |
Jun 02, 2015 | 36.12 | 36.21 | 35.78 | 36.07 | 5,536,839 | -0.13(-0.37%) |