Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.18 | 31.68 | 30.60 | 31.55 | 3,563,489 | +0.02(+0.07%) |
Aug 28, 2015 | 31.29 | 31.66 | 31.08 | 31.53 | 4,337,076 | +0.07(+0.23%) |
Aug 27, 2015 | 30.74 | 31.66 | 30.64 | 31.45 | 5,746,940 | +1.08(+3.54%) |
Aug 26, 2015 | 29.72 | 30.42 | 29.20 | 30.38 | 6,307,946 | +1.41(+4.85%) |
Aug 25, 2015 | 30.14 | 30.14 | 28.97 | 28.97 | 7,594,796 | -0.32(-1.08%) |
Aug 24, 2015 | 29.39 | 30.08 | 28.77 | 29.29 | 7,330,451 | -1.64(-5.31%) |
Aug 21, 2015 | 31.80 | 32.16 | 30.92 | 30.93 | 6,314,066 | -1.23(-3.83%) |
Aug 20, 2015 | 33.30 | 33.30 | 32.12 | 32.16 | 6,173,358 | -1.41(-4.19%) |
Aug 19, 2015 | 33.94 | 34.08 | 33.55 | 33.57 | 3,504,898 | -0.44(-1.29%) |
Aug 18, 2015 | 33.98 | 34.24 | 33.29 | 34.01 | 3,484,520 | +0.10(+0.30%) |
Aug 17, 2015 | 33.77 | 34.19 | 33.30 | 33.91 | 2,415,949 | -0.11(-0.34%) |
Aug 14, 2015 | 33.71 | 34.06 | 33.35 | 34.02 | 1,649,540 | +0.39(+1.15%) |
Aug 13, 2015 | 33.50 | 33.78 | 33.29 | 33.63 | 1,890,237 | +0.24(+0.73%) |
Aug 12, 2015 | 33.87 | 33.88 | 32.92 | 33.39 | 4,488,878 | -0.76(-2.23%) |
Aug 11, 2015 | 34.31 | 34.42 | 33.96 | 34.15 | 4,611,270 | -0.67(-1.92%) |
Aug 10, 2015 | 34.08 | 34.85 | 34.01 | 34.82 | 3,258,095 | +0.98(+2.90%) |
Aug 07, 2015 | 33.94 | 34.19 | 33.48 | 33.83 | 2,201,217 | -0.06(-0.17%) |
Aug 06, 2015 | 34.21 | 34.43 | 33.75 | 33.89 | 2,539,729 | -0.20(-0.59%) |
Aug 05, 2015 | 34.12 | 34.62 | 33.96 | 34.09 | 1,970,810 | +0.13(+0.38%) |
Aug 04, 2015 | 33.78 | 34.19 | 33.61 | 33.96 | 1,919,468 | +0.27(+0.81%) |
Aug 03, 2015 | 34.07 | 34.13 | 33.40 | 33.69 | 2,831,959 | -0.32(-0.93%) |
Jul 31, 2015 | 34.20 | 34.37 | 33.94 | 34.01 | 2,316,887 | -0.29(-0.86%) |
Jul 30, 2015 | 34.05 | 34.36 | 33.97 | 34.30 | 1,644,049 | +0.11(+0.31%) |
Jul 29, 2015 | 33.66 | 34.29 | 33.55 | 34.19 | 2,322,678 | +0.49(+1.47%) |
Jul 28, 2015 | 33.73 | 33.84 | 33.25 | 33.70 | 2,120,777 | +0.27(+0.79%) |
Jul 27, 2015 | 33.82 | 33.98 | 33.35 | 33.43 | 3,470,520 | -0.88(-2.57%) |
Jul 24, 2015 | 34.75 | 34.89 | 34.15 | 34.31 | 2,281,579 | -0.53(-1.52%) |
Jul 23, 2015 | 35.30 | 35.61 | 34.77 | 34.85 | 2,612,660 | -0.49(-1.40%) |
Jul 22, 2015 | 34.74 | 35.58 | 34.63 | 35.34 | 3,572,881 | +0.60(+1.73%) |
Jul 21, 2015 | 34.51 | 35.00 | 34.48 | 34.74 | 5,752,541 | +0.24(+0.69%) |
Jul 20, 2015 | 33.83 | 34.51 | 33.76 | 34.50 | 5,208,777 | +0.60(+1.78%) |
Jul 17, 2015 | 34.81 | 35.18 | 33.70 | 33.90 | 10,603,188 | -2.29(-6.32%) |
Jul 16, 2015 | 36.21 | 36.39 | 35.98 | 36.19 | 3,146,517 | +0.27(+0.74%) |
Jul 15, 2015 | 35.40 | 36.17 | 35.38 | 35.92 | 3,107,823 | +0.32(+0.91%) |
Jul 14, 2015 | 35.18 | 35.63 | 34.99 | 35.60 | 4,127,510 | -0.13(-0.36%) |
Jul 13, 2015 | 35.82 | 36.13 | 35.57 | 35.73 | 2,673,838 | +0.18(+0.50%) |
Jul 10, 2015 | 35.66 | 36.03 | 35.13 | 35.55 | 3,287,914 | +0.42(+1.20%) |
Jul 09, 2015 | 34.80 | 35.27 | 34.70 | 35.13 | 3,910,661 | +0.90(+2.64%) |
Jul 08, 2015 | 34.92 | 35.11 | 34.15 | 34.22 | 7,472,190 | -1.13(-3.20%) |
Jul 07, 2015 | 36.52 | 36.71 | 34.97 | 35.35 | 7,531,909 | -1.24(-3.39%) |
Jul 06, 2015 | 36.44 | 36.67 | 36.22 | 36.60 | 2,041,392 | -0.33(-0.89%) |
Jul 02, 2015 | 37.13 | 36.92 | 36.92 | 36.92 | 2,352,899 | -0.34(-0.92%) |
Jul 01, 2015 | 37.61 | 37.95 | 37.07 | 37.27 | 2,293,208 | +0.47(+1.29%) |
Jun 30, 2015 | 37.13 | 37.48 | 36.63 | 36.80 | 3,197,834 | +0.10(+0.27%) |
Jun 29, 2015 | 37.18 | 37.52 | 36.67 | 36.70 | 2,156,942 | -1.04(-2.76%) |
Jun 26, 2015 | 37.89 | 38.12 | 37.61 | 37.74 | 1,771,944 | +0.16(+0.42%) |
Jun 25, 2015 | 37.83 | 38.08 | 37.51 | 37.58 | 1,365,789 | -0.17(-0.46%) |
Jun 24, 2015 | 37.91 | 38.32 | 37.54 | 37.75 | 2,099,030 | +0.09(+0.23%) |
Jun 23, 2015 | 37.58 | 37.96 | 37.34 | 37.66 | 1,878,032 | +0.41(+1.10%) |
Jun 22, 2015 | 36.67 | 37.28 | 36.56 | 37.25 | 2,291,904 | +0.71(+1.94%) |
Jun 19, 2015 | 36.87 | 37.03 | 36.47 | 36.54 | 3,703,618 | -0.37(-0.99%) |
Jun 18, 2015 | 37.25 | 37.38 | 36.82 | 36.91 | 3,899,884 | -0.18(-0.48%) |
Jun 17, 2015 | 37.64 | 37.81 | 36.95 | 37.09 | 1,934,676 | -0.44(-1.18%) |
Jun 16, 2015 | 37.21 | 37.64 | 37.15 | 37.53 | 1,258,769 | +0.19(+0.52%) |
Jun 15, 2015 | 36.90 | 37.47 | 36.74 | 37.34 | 1,490,061 | -0.01(-0.04%) |
Jun 12, 2015 | 37.05 | 37.37 | 37.00 | 37.36 | 2,727,530 | +0.20(+0.54%) |
Jun 11, 2015 | 37.28 | 37.48 | 37.08 | 37.15 | 2,263,708 | -0.15(-0.40%) |
Jun 10, 2015 | 37.03 | 37.74 | 37.00 | 37.30 | 3,122,436 | +0.54(+1.48%) |
Jun 09, 2015 | 36.55 | 37.05 | 36.32 | 36.76 | 2,986,198 | +0.29(+0.78%) |
Jun 08, 2015 | 36.27 | 36.75 | 36.16 | 36.48 | 2,125,877 | +0.11(+0.31%) |
Jun 05, 2015 | 36.04 | 36.54 | 36.03 | 36.36 | 2,750,533 | +0.65(+1.82%) |
Jun 04, 2015 | 35.56 | 35.95 | 35.47 | 35.71 | 2,384,727 | -0.15(-0.42%) |
Jun 03, 2015 | 35.36 | 36.09 | 35.33 | 35.86 | 3,289,917 | +0.73(+2.07%) |
Jun 02, 2015 | 34.44 | 35.17 | 34.41 | 35.13 | 1,961,610 | +0.57(+1.65%) |