Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.04 | 33.68 | 30.44 | 33.31 | 5,124,872 | +1.71(+5.41%) |
Aug 28, 2015 | 30.38 | 32.31 | 30.32 | 31.60 | 7,266,437 | +0.90(+2.93%) |
Aug 27, 2015 | 29.15 | 31.78 | 28.91 | 30.70 | 5,860,797 | +2.64(+9.41%) |
Aug 26, 2015 | 27.85 | 28.15 | 27.00 | 28.06 | 4,437,728 | +1.01(+3.73%) |
Aug 25, 2015 | 29.26 | 29.26 | 27.03 | 27.05 | 3,463,234 | -0.58(-2.10%) |
Aug 24, 2015 | 28.84 | 29.87 | 26.78 | 27.63 | 7,626,058 | -3.19(-10.35%) |
Aug 21, 2015 | 32.13 | 32.78 | 30.75 | 30.82 | 5,342,927 | -1.68(-5.17%) |
Aug 20, 2015 | 33.82 | 34.02 | 32.49 | 32.50 | 3,628,278 | -1.43(-4.21%) |
Aug 19, 2015 | 34.88 | 35.19 | 32.88 | 33.93 | 4,245,342 | -1.37(-3.88%) |
Aug 18, 2015 | 35.37 | 35.59 | 34.73 | 35.30 | 2,502,252 | -0.18(-0.51%) |
Aug 17, 2015 | 35.86 | 36.28 | 35.19 | 35.48 | 2,431,609 | -0.71(-1.96%) |
Aug 14, 2015 | 36.03 | 36.61 | 35.30 | 36.19 | 2,478,594 | +0.11(+0.30%) |
Aug 13, 2015 | 36.07 | 36.49 | 35.42 | 36.08 | 2,385,443 | -0.53(-1.45%) |
Aug 12, 2015 | 35.16 | 36.68 | 35.14 | 36.61 | 3,546,250 | +1.25(+3.54%) |
Aug 11, 2015 | 34.59 | 35.45 | 34.30 | 35.36 | 2,595,626 | -0.29(-0.81%) |
Aug 10, 2015 | 34.36 | 35.73 | 33.22 | 35.65 | 4,710,077 | +1.42(+4.15%) |
Aug 07, 2015 | 34.62 | 35.40 | 34.02 | 34.23 | 3,788,463 | -0.54(-1.55%) |
Aug 06, 2015 | 32.53 | 34.85 | 32.21 | 34.77 | 4,450,950 | +2.22(+6.82%) |
Aug 05, 2015 | 33.74 | 34.23 | 31.53 | 32.55 | 9,545,032 | -0.10(-0.31%) |
Aug 04, 2015 | 32.63 | 33.38 | 32.24 | 32.65 | 5,843,494 | +0.21(+0.65%) |
Aug 03, 2015 | 32.31 | 33.22 | 32.03 | 32.44 | 4,021,083 | -0.35(-1.07%) |
Jul 31, 2015 | 33.17 | 33.63 | 32.66 | 32.79 | 3,189,762 | -0.57(-1.71%) |
Jul 30, 2015 | 32.80 | 33.67 | 32.19 | 33.36 | 4,420,313 | +0.48(+1.46%) |
Jul 29, 2015 | 31.38 | 32.96 | 30.83 | 32.88 | 5,450,208 | +1.35(+4.28%) |
Jul 28, 2015 | 31.04 | 31.81 | 29.84 | 31.53 | 5,375,790 | +0.65(+2.10%) |
Jul 27, 2015 | 32.08 | 32.60 | 30.15 | 30.88 | 7,818,911 | -1.90(-5.80%) |
Jul 24, 2015 | 33.68 | 33.76 | 32.50 | 32.78 | 2,516,531 | -0.94(-2.79%) |
Jul 23, 2015 | 33.46 | 33.92 | 32.67 | 33.72 | 3,616,319 | +0.32(+0.96%) |
Jul 22, 2015 | 33.53 | 34.05 | 33.17 | 33.40 | 3,013,080 | -0.43(-1.27%) |
Jul 21, 2015 | 33.95 | 34.69 | 33.70 | 33.83 | 3,011,136 | +0.22(+0.65%) |
Jul 20, 2015 | 34.01 | 34.18 | 33.11 | 33.61 | 4,855,116 | -0.53(-1.55%) |
Jul 17, 2015 | 35.17 | 35.17 | 33.84 | 34.14 | 2,903,399 | -1.16(-3.29%) |
Jul 16, 2015 | 35.13 | 35.42 | 34.27 | 35.30 | 3,357,700 | +0.52(+1.50%) |
Jul 15, 2015 | 36.07 | 36.23 | 34.33 | 34.78 | 2,533,182 | -1.75(-4.79%) |
Jul 14, 2015 | 35.59 | 36.77 | 35.51 | 36.53 | 1,946,014 | +0.83(+2.32%) |
Jul 13, 2015 | 35.48 | 35.86 | 35.03 | 35.70 | 1,845,183 | +0.23(+0.65%) |
Jul 10, 2015 | 35.76 | 36.02 | 35.07 | 35.47 | 2,892,318 | +0.01(+0.03%) |
Jul 09, 2015 | 35.55 | 36.07 | 35.19 | 35.46 | 2,214,312 | +0.61(+1.75%) |
Jul 08, 2015 | 35.50 | 36.06 | 34.71 | 34.85 | 4,665,949 | -0.78(-2.19%) |
Jul 07, 2015 | 34.37 | 35.81 | 33.51 | 35.63 | 3,548,223 | +1.27(+3.70%) |
Jul 06, 2015 | 34.06 | 34.87 | 33.68 | 34.36 | 3,350,443 | -0.68(-1.94%) |
Jul 02, 2015 | 35.28 | 35.04 | 35.04 | 35.04 | 1,837,800 | -0.22(-0.62%) |
Jul 01, 2015 | 36.07 | 36.42 | 34.74 | 35.26 | 4,699,787 | -0.86(-2.38%) |
Jun 30, 2015 | 35.55 | 36.29 | 35.07 | 36.12 | 2,913,421 | +1.28(+3.67%) |
Jun 29, 2015 | 35.92 | 36.26 | 34.83 | 34.84 | 3,675,732 | -1.63(-4.47%) |
Jun 26, 2015 | 37.48 | 37.67 | 36.40 | 36.47 | 4,656,256 | -1.16(-3.08%) |
Jun 25, 2015 | 38.12 | 38.34 | 37.62 | 37.63 | 2,688,553 | -0.34(-0.90%) |
Jun 24, 2015 | 37.84 | 38.64 | 37.76 | 37.97 | 1,537,342 | +0.02(+0.05%) |
Jun 23, 2015 | 37.05 | 38.03 | 37.03 | 37.95 | 2,329,589 | +0.78(+2.10%) |
Jun 22, 2015 | 36.88 | 37.34 | 36.51 | 37.17 | 1,623,758 | +0.41(+1.12%) |
Jun 19, 2015 | 37.06 | 37.48 | 36.39 | 36.76 | 3,770,912 | -0.62(-1.66%) |
Jun 18, 2015 | 37.43 | 38.07 | 37.21 | 37.38 | 2,573,342 | +0.48(+1.30%) |
Jun 17, 2015 | 37.80 | 38.00 | 36.85 | 36.90 | 2,507,564 | -0.50(-1.34%) |
Jun 16, 2015 | 36.36 | 37.42 | 36.30 | 37.40 | 1,907,476 | +1.03(+2.83%) |
Jun 15, 2015 | 36.29 | 36.73 | 36.08 | 36.37 | 2,167,335 | -0.30(-0.82%) |
Jun 12, 2015 | 37.07 | 37.32 | 36.59 | 36.67 | 2,151,246 | -0.77(-2.06%) |
Jun 11, 2015 | 38.05 | 38.29 | 37.42 | 37.44 | 1,354,624 | -0.48(-1.27%) |
Jun 10, 2015 | 37.94 | 38.27 | 37.40 | 37.92 | 1,721,204 | +0.66(+1.77%) |
Jun 09, 2015 | 37.54 | 38.16 | 37.23 | 37.26 | 2,411,034 | +0.31(+0.84%) |
Jun 08, 2015 | 37.06 | 37.50 | 36.72 | 36.95 | 2,538,610 | -0.35(-0.94%) |
Jun 05, 2015 | 35.77 | 37.71 | 35.70 | 37.30 | 2,359,197 | +1.15(+3.18%) |
Jun 04, 2015 | 36.01 | 36.34 | 35.48 | 36.15 | 2,152,228 | -0.11(-0.30%) |
Jun 03, 2015 | 37.19 | 37.71 | 36.20 | 36.26 | 2,266,226 | -1.11(-2.97%) |
Jun 02, 2015 | 37.64 | 38.08 | 37.21 | 37.37 | 2,723,727 | +0.04(+0.11%) |