Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.54 | 32.04 | 30.95 | 31.91 | 3,523,061 | +0.02(+0.07%) |
Aug 28, 2015 | 31.65 | 32.02 | 31.44 | 31.89 | 4,287,872 | +0.07(+0.23%) |
Aug 27, 2015 | 31.09 | 32.03 | 30.99 | 31.82 | 5,681,741 | +1.09(+3.54%) |
Aug 26, 2015 | 30.06 | 30.77 | 29.53 | 30.73 | 6,236,383 | +1.42(+4.85%) |
Aug 25, 2015 | 30.48 | 30.49 | 29.30 | 29.31 | 7,508,633 | -0.32(-1.08%) |
Aug 24, 2015 | 29.73 | 30.43 | 29.10 | 29.62 | 7,247,287 | -1.66(-5.31%) |
Aug 21, 2015 | 32.16 | 32.53 | 31.28 | 31.29 | 6,242,434 | -1.25(-3.83%) |
Aug 20, 2015 | 33.68 | 33.68 | 32.49 | 32.53 | 6,103,322 | -1.42(-4.19%) |
Aug 19, 2015 | 34.33 | 34.47 | 33.93 | 33.95 | 3,465,135 | -0.44(-1.29%) |
Aug 18, 2015 | 34.37 | 34.63 | 33.67 | 34.40 | 3,444,988 | +0.10(+0.30%) |
Aug 17, 2015 | 34.16 | 34.58 | 33.68 | 34.30 | 2,388,540 | -0.12(-0.34%) |
Aug 14, 2015 | 34.09 | 34.45 | 33.74 | 34.41 | 1,630,826 | +0.39(+1.15%) |
Aug 13, 2015 | 33.88 | 34.16 | 33.67 | 34.02 | 1,868,792 | +0.25(+0.73%) |
Aug 12, 2015 | 34.26 | 34.27 | 33.30 | 33.77 | 4,437,951 | -0.77(-2.23%) |
Aug 11, 2015 | 34.71 | 34.81 | 34.35 | 34.54 | 4,558,956 | -0.67(-1.92%) |
Aug 10, 2015 | 34.47 | 35.25 | 34.40 | 35.22 | 3,221,132 | +0.99(+2.90%) |
Aug 07, 2015 | 34.32 | 34.58 | 33.87 | 34.22 | 2,176,245 | -0.06(-0.17%) |
Aug 06, 2015 | 34.60 | 34.82 | 34.14 | 34.28 | 2,510,916 | -0.20(-0.59%) |
Aug 05, 2015 | 34.51 | 35.01 | 34.35 | 34.48 | 1,948,452 | +0.13(+0.38%) |
Aug 04, 2015 | 34.17 | 34.58 | 34.00 | 34.35 | 1,897,691 | +0.28(+0.81%) |
Aug 03, 2015 | 34.46 | 34.52 | 33.78 | 34.08 | 2,799,831 | -0.32(-0.93%) |
Jul 31, 2015 | 34.59 | 34.77 | 34.33 | 34.40 | 2,290,602 | -0.30(-0.86%) |
Jul 30, 2015 | 34.44 | 34.75 | 34.36 | 34.69 | 1,625,397 | +0.11(+0.31%) |
Jul 29, 2015 | 34.05 | 34.69 | 33.93 | 34.59 | 2,296,328 | +0.50(+1.47%) |
Jul 28, 2015 | 34.11 | 34.23 | 33.63 | 34.09 | 2,096,717 | +0.27(+0.79%) |
Jul 27, 2015 | 34.21 | 34.37 | 33.74 | 33.82 | 3,431,147 | -0.89(-2.57%) |
Jul 24, 2015 | 35.14 | 35.29 | 34.55 | 34.71 | 2,255,694 | -0.54(-1.52%) |
Jul 23, 2015 | 35.70 | 36.02 | 35.17 | 35.25 | 2,583,019 | -0.50(-1.40%) |
Jul 22, 2015 | 35.14 | 35.99 | 35.03 | 35.75 | 3,532,347 | +0.61(+1.73%) |
Jul 21, 2015 | 34.90 | 35.40 | 34.88 | 35.14 | 5,687,279 | +0.24(+0.69%) |
Jul 20, 2015 | 34.22 | 34.90 | 34.14 | 34.90 | 5,149,684 | +0.61(+1.78%) |
Jul 17, 2015 | 35.21 | 35.59 | 34.09 | 34.29 | 10,482,895 | -2.31(-6.32%) |
Jul 16, 2015 | 36.62 | 36.81 | 36.39 | 36.60 | 3,110,820 | +0.27(+0.74%) |
Jul 15, 2015 | 35.81 | 36.59 | 35.78 | 36.33 | 3,072,565 | +0.33(+0.91%) |
Jul 14, 2015 | 35.58 | 36.04 | 35.39 | 36.01 | 4,080,684 | -0.13(-0.36%) |
Jul 13, 2015 | 36.23 | 36.54 | 35.98 | 36.14 | 2,643,503 | +0.18(+0.50%) |
Jul 10, 2015 | 36.06 | 36.44 | 35.54 | 35.96 | 3,250,613 | +0.43(+1.20%) |
Jul 09, 2015 | 35.19 | 35.67 | 35.09 | 35.53 | 3,866,295 | +0.91(+2.64%) |
Jul 08, 2015 | 35.32 | 35.51 | 34.55 | 34.61 | 7,387,418 | -1.15(-3.20%) |
Jul 07, 2015 | 36.94 | 37.13 | 35.37 | 35.76 | 7,446,460 | -1.25(-3.39%) |
Jul 06, 2015 | 36.86 | 37.09 | 36.63 | 37.02 | 2,018,232 | -0.33(-0.89%) |
Jul 02, 2015 | 37.56 | 37.35 | 37.35 | 37.35 | 2,326,206 | -0.35(-0.92%) |
Jul 01, 2015 | 38.04 | 38.39 | 37.49 | 37.70 | 2,267,191 | +0.48(+1.29%) |
Jun 30, 2015 | 37.56 | 37.91 | 37.05 | 37.22 | 3,161,555 | +0.10(+0.27%) |
Jun 29, 2015 | 37.60 | 37.95 | 37.09 | 37.12 | 2,132,471 | -1.05(-2.76%) |
Jun 26, 2015 | 38.33 | 38.55 | 38.04 | 38.17 | 1,751,841 | +0.16(+0.42%) |
Jun 25, 2015 | 38.26 | 38.52 | 37.94 | 38.01 | 1,350,294 | -0.17(-0.46%) |
Jun 24, 2015 | 38.34 | 38.76 | 37.97 | 38.18 | 2,075,217 | +0.09(+0.23%) |
Jun 23, 2015 | 38.01 | 38.40 | 37.77 | 38.10 | 1,856,726 | +0.41(+1.10%) |
Jun 22, 2015 | 37.09 | 37.70 | 36.98 | 37.68 | 2,265,902 | +0.72(+1.94%) |
Jun 19, 2015 | 37.30 | 37.46 | 36.89 | 36.96 | 3,661,601 | -0.37(-0.99%) |
Jun 18, 2015 | 37.67 | 37.81 | 37.24 | 37.33 | 3,855,640 | -0.18(-0.48%) |
Jun 17, 2015 | 38.07 | 38.24 | 37.38 | 37.52 | 1,912,727 | -0.45(-1.18%) |
Jun 16, 2015 | 37.64 | 38.07 | 37.58 | 37.97 | 1,244,488 | +0.20(+0.52%) |
Jun 15, 2015 | 37.33 | 37.90 | 37.16 | 37.77 | 1,473,157 | -0.01(-0.04%) |
Jun 12, 2015 | 37.48 | 37.80 | 37.42 | 37.78 | 2,696,587 | +0.20(+0.54%) |
Jun 11, 2015 | 37.71 | 37.91 | 37.51 | 37.58 | 2,238,026 | -0.15(-0.40%) |
Jun 10, 2015 | 37.45 | 38.17 | 37.43 | 37.73 | 3,087,012 | +0.55(+1.48%) |
Jun 09, 2015 | 36.97 | 37.48 | 36.74 | 37.18 | 2,952,320 | +0.29(+0.78%) |
Jun 08, 2015 | 36.69 | 37.17 | 36.57 | 36.90 | 2,101,759 | +0.12(+0.31%) |
Jun 05, 2015 | 36.45 | 36.96 | 36.45 | 36.78 | 2,719,328 | +0.66(+1.82%) |
Jun 04, 2015 | 35.96 | 36.36 | 35.88 | 36.12 | 2,357,673 | -0.15(-0.42%) |
Jun 03, 2015 | 35.76 | 36.51 | 35.73 | 36.27 | 3,252,593 | +0.74(+2.07%) |
Jun 02, 2015 | 34.84 | 35.57 | 34.81 | 35.54 | 1,939,356 | +0.58(+1.65%) |