Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.71 | 34.50 | 33.39 | 33.79 | 10,565,541 | -0.37(-1.08%) |
Aug 28, 2015 | 33.05 | 34.21 | 32.97 | 34.16 | 11,120,304 | +6.37(+22.92%) |
Aug 27, 2015 | 27.58 | 27.89 | 27.58 | 27.79 | 18,322,598 | -3.72(-11.80%) |
Aug 26, 2015 | 30.98 | 31.67 | 29.06 | 31.51 | 20,262,060 | +2.21(+7.54%) |
Aug 25, 2015 | 32.89 | 32.89 | 29.23 | 29.30 | 18,718,750 | -0.76(-2.54%) |
Aug 24, 2015 | 29.36 | 33.26 | 28.75 | 30.06 | 21,774,616 | -3.90(-11.49%) |
Aug 21, 2015 | 34.08 | 35.44 | 33.37 | 33.96 | 24,473,796 | -1.28(-3.64%) |
Aug 20, 2015 | 37.07 | 37.31 | 35.22 | 35.24 | 16,130,931 | -2.85(-7.49%) |
Aug 19, 2015 | 38.56 | 39.12 | 37.44 | 38.10 | 17,043,424 | -1.23(-3.14%) |
Aug 18, 2015 | 40.05 | 40.08 | 39.15 | 39.33 | 7,128,570 | -0.87(-2.17%) |
Aug 17, 2015 | 38.71 | 40.29 | 38.27 | 40.21 | 8,399,092 | +1.16(+2.97%) |
Aug 14, 2015 | 38.21 | 39.13 | 37.75 | 39.05 | 6,422,133 | +0.72(+1.87%) |
Aug 13, 2015 | 38.80 | 39.26 | 38.11 | 38.33 | 8,118,622 | -0.40(-1.04%) |
Aug 12, 2015 | 38.24 | 39.02 | 36.74 | 38.73 | 14,864,784 | -0.18(-0.47%) |
Aug 11, 2015 | 39.17 | 39.75 | 38.36 | 38.92 | 12,348,847 | -1.01(-2.54%) |
Aug 10, 2015 | 39.08 | 40.18 | 39.04 | 39.93 | 7,947,023 | +1.27(+3.28%) |
Aug 07, 2015 | 38.88 | 39.18 | 37.84 | 38.66 | 9,662,238 | -0.77(-1.95%) |
Aug 06, 2015 | 41.21 | 41.39 | 38.51 | 39.43 | 11,180,124 | -1.61(-3.92%) |
Aug 05, 2015 | 41.37 | 42.26 | 40.66 | 41.04 | 8,391,031 | +0.25(+0.62%) |
Aug 04, 2015 | 41.13 | 41.69 | 40.36 | 40.78 | 7,666,456 | -0.30(-0.72%) |
Aug 03, 2015 | 41.73 | 41.89 | 40.19 | 41.08 | 9,108,960 | -0.59(-1.41%) |
Jul 31, 2015 | 41.21 | 42.40 | 40.97 | 41.67 | 8,989,109 | +0.60(+1.47%) |
Jul 30, 2015 | 40.40 | 41.20 | 39.77 | 41.07 | 7,805,907 | +0.34(+0.82%) |
Jul 29, 2015 | 40.15 | 41.08 | 39.75 | 40.73 | 9,022,685 | +0.38(+0.94%) |
Jul 28, 2015 | 39.69 | 40.57 | 38.15 | 40.35 | 14,139,856 | +0.94(+2.38%) |
Jul 27, 2015 | 39.91 | 40.11 | 39.07 | 39.42 | 11,458,622 | -1.02(-2.53%) |
Jul 24, 2015 | 42.27 | 42.54 | 40.30 | 40.44 | 12,354,371 | -2.01(-4.74%) |
Jul 23, 2015 | 43.89 | 44.31 | 42.16 | 42.45 | 10,613,326 | -1.41(-3.21%) |
Jul 22, 2015 | 42.97 | 44.01 | 42.75 | 43.86 | 6,770,648 | +0.50(+1.14%) |
Jul 21, 2015 | 43.99 | 44.75 | 43.01 | 43.36 | 8,062,071 | -0.62(-1.41%) |
Jul 20, 2015 | 44.78 | 44.82 | 43.69 | 43.98 | 6,594,102 | -0.68(-1.53%) |
Jul 17, 2015 | 45.37 | 45.40 | 44.31 | 44.67 | 6,832,004 | -0.70(-1.54%) |
Jul 16, 2015 | 45.15 | 45.78 | 45.00 | 45.37 | 6,215,933 | +0.80(+1.79%) |
Jul 15, 2015 | 45.36 | 45.52 | 44.22 | 44.57 | 6,765,783 | -0.66(-1.46%) |
Jul 14, 2015 | 44.45 | 45.52 | 44.38 | 45.23 | 5,872,671 | +0.73(+1.64%) |
Jul 13, 2015 | 43.72 | 44.63 | 43.71 | 44.50 | 7,638,726 | +1.41(+3.28%) |
Jul 10, 2015 | 42.80 | 43.28 | 42.29 | 43.09 | 7,593,320 | +1.74(+4.20%) |
Jul 09, 2015 | 42.25 | 42.46 | 41.20 | 41.35 | 8,430,017 | +0.35(+0.86%) |
Jul 08, 2015 | 41.75 | 42.33 | 40.21 | 41.00 | 11,802,605 | -1.88(-4.38%) |
Jul 07, 2015 | 42.91 | 42.98 | 40.47 | 42.88 | 14,023,677 | +0.13(+0.31%) |
Jul 06, 2015 | 41.88 | 43.53 | 41.77 | 42.75 | 8,909,971 | -0.05(-0.11%) |
Jul 02, 2015 | 43.84 | 42.79 | 42.79 | 42.79 | 7,707,690 | -1.00(-2.27%) |
Jul 01, 2015 | 44.31 | 44.73 | 43.06 | 43.79 | 9,435,528 | +0.39(+0.89%) |
Jun 30, 2015 | 43.76 | 43.84 | 42.82 | 43.40 | 9,673,471 | +0.58(+1.36%) |
Jun 29, 2015 | 45.36 | 45.82 | 42.64 | 42.82 | 13,081,917 | -3.51(-7.58%) |
Jun 26, 2015 | 46.96 | 47.21 | 45.59 | 46.33 | 8,465,655 | -0.33(-0.71%) |
Jun 25, 2015 | 47.24 | 47.30 | 46.05 | 46.66 | 6,130,249 | -0.08(-0.18%) |
Jun 24, 2015 | 47.70 | 48.07 | 46.58 | 46.74 | 7,071,092 | -1.18(-2.45%) |
Jun 23, 2015 | 47.61 | 48.05 | 47.31 | 47.92 | 5,193,452 | +0.28(+0.58%) |
Jun 22, 2015 | 47.34 | 47.81 | 47.15 | 47.64 | 6,642,415 | +0.97(+2.08%) |
Jun 19, 2015 | 46.75 | 47.04 | 46.42 | 46.67 | 4,701,825 | -0.13(-0.27%) |
Jun 18, 2015 | 45.63 | 47.13 | 45.53 | 46.80 | 9,467,432 | +1.81(+4.01%) |
Jun 17, 2015 | 45.53 | 45.76 | 44.73 | 44.99 | 9,803,688 | -0.18(-0.41%) |
Jun 16, 2015 | 44.09 | 45.43 | 44.07 | 45.17 | 9,721,073 | +0.87(+1.96%) |
Jun 15, 2015 | 43.82 | 44.56 | 42.59 | 44.30 | 11,856,468 | -0.37(-0.84%) |
Jun 12, 2015 | 44.67 | 44.91 | 44.17 | 44.68 | 8,312,361 | -0.39(-0.86%) |
Jun 11, 2015 | 44.94 | 45.34 | 44.67 | 45.07 | 7,374,537 | +0.35(+0.79%) |
Jun 10, 2015 | 43.67 | 45.24 | 43.57 | 44.71 | 11,048,994 | +1.61(+3.73%) |
Jun 09, 2015 | 43.49 | 43.61 | 42.20 | 43.11 | 10,272,203 | -0.50(-1.15%) |
Jun 08, 2015 | 44.03 | 44.40 | 43.31 | 43.61 | 9,586,309 | -0.57(-1.29%) |
Jun 05, 2015 | 42.93 | 44.28 | 42.05 | 44.17 | 12,677,467 | +0.87(+2.02%) |
Jun 04, 2015 | 43.90 | 44.44 | 42.80 | 43.30 | 13,230,454 | -1.28(-2.88%) |
Jun 03, 2015 | 43.51 | 44.75 | 43.20 | 44.58 | 11,076,614 | +1.27(+2.93%) |
Jun 02, 2015 | 42.49 | 44.11 | 42.23 | 43.31 | 9,321,830 | +0.25(+0.58%) |