Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 26.64 | 26.91 | 26.41 | 26.83 | 46,591,044 | -0.05(-0.20%) |
Aug 28, 2015 | 26.93 | 27.09 | 26.75 | 26.88 | 49,173,356 | -0.40(-1.45%) |
Aug 27, 2015 | 26.91 | 27.29 | 26.49 | 27.28 | 43,034,384 | +1.06(+4.03%) |
Aug 26, 2015 | 25.94 | 26.25 | 25.44 | 26.22 | 53,884,480 | +0.88(+3.46%) |
Aug 25, 2015 | 26.53 | 26.59 | 25.34 | 25.35 | 59,749,884 | +0.34(+1.37%) |
Aug 24, 2015 | 24.43 | 25.76 | 24.00 | 25.00 | 73,724,848 | -1.30(-4.93%) |
Aug 21, 2015 | 26.84 | 26.87 | 26.30 | 26.30 | 36,786,600 | -0.87(-3.20%) |
Aug 20, 2015 | 27.23 | 27.33 | 27.12 | 27.17 | 31,422,096 | -0.42(-1.52%) |
Aug 19, 2015 | 27.78 | 27.89 | 27.37 | 27.59 | 65,669,984 | -0.38(-1.36%) |
Aug 18, 2015 | 27.98 | 28.05 | 27.89 | 27.97 | 13,552,129 | -0.33(-1.15%) |
Aug 17, 2015 | 28.23 | 28.33 | 28.12 | 28.30 | 14,205,477 | -0.30(-1.06%) |
Aug 14, 2015 | 28.58 | 28.68 | 28.55 | 28.60 | 10,927,983 | +0.09(+0.30%) |
Aug 13, 2015 | 28.59 | 28.68 | 28.46 | 28.52 | 13,573,312 | -0.05(-0.19%) |
Aug 12, 2015 | 28.49 | 28.58 | 28.34 | 28.57 | 27,694,980 | -0.45(-1.55%) |
Aug 11, 2015 | 29.07 | 29.10 | 28.77 | 29.02 | 17,393,970 | -0.64(-2.15%) |
Aug 10, 2015 | 29.30 | 29.73 | 29.30 | 29.66 | 12,449,430 | +0.50(+1.70%) |
Aug 07, 2015 | 29.18 | 29.30 | 29.11 | 29.16 | 19,344,688 | -0.03(-0.11%) |
Aug 06, 2015 | 29.25 | 29.30 | 29.09 | 29.19 | 16,214,844 | -0.21(-0.71%) |
Aug 05, 2015 | 29.63 | 29.71 | 29.35 | 29.40 | 15,125,033 | +0.03(+0.11%) |
Aug 04, 2015 | 29.51 | 29.61 | 29.27 | 29.37 | 16,002,457 | +0.09(+0.32%) |
Aug 03, 2015 | 29.45 | 29.49 | 29.16 | 29.28 | 17,886,702 | -0.49(-1.64%) |
Jul 31, 2015 | 29.77 | 29.91 | 29.64 | 29.77 | 20,795,468 | +0.25(+0.84%) |
Jul 30, 2015 | 29.49 | 29.54 | 29.32 | 29.52 | 13,206,214 | -0.19(-0.63%) |
Jul 29, 2015 | 29.45 | 29.82 | 29.38 | 29.70 | 16,678,339 | +0.27(+0.92%) |
Jul 28, 2015 | 29.32 | 29.43 | 29.15 | 29.43 | 23,172,428 | +0.28(+0.96%) |
Jul 27, 2015 | 29.25 | 29.30 | 29.07 | 29.15 | 21,341,502 | -0.67(-2.24%) |
Jul 24, 2015 | 30.04 | 30.04 | 29.67 | 29.82 | 12,616,165 | -0.43(-1.44%) |
Jul 23, 2015 | 30.47 | 30.52 | 30.21 | 30.25 | 12,089,975 | -0.26(-0.84%) |
Jul 22, 2015 | 30.65 | 30.70 | 30.47 | 30.51 | 11,995,988 | -0.41(-1.33%) |
Jul 21, 2015 | 30.99 | 31.09 | 30.91 | 30.92 | 11,194,121 | +0.01(+0.02%) |
Jul 20, 2015 | 30.91 | 30.99 | 30.71 | 30.92 | 12,814,568 | -0.19(-0.62%) |
Jul 17, 2015 | 31.19 | 31.23 | 31.07 | 31.11 | 10,770,960 | -0.01(-0.02%) |
Jul 16, 2015 | 31.08 | 31.16 | 31.00 | 31.12 | 9,578,066 | +0.37(+1.19%) |
Jul 15, 2015 | 30.95 | 30.99 | 30.74 | 30.75 | 14,300,020 | -0.38(-1.22%) |
Jul 14, 2015 | 30.99 | 31.16 | 30.91 | 31.13 | 14,031,733 | +0.08(+0.25%) |
Jul 13, 2015 | 31.04 | 31.12 | 30.98 | 31.06 | 26,951,142 | +0.19(+0.63%) |
Jul 10, 2015 | 30.78 | 30.94 | 30.60 | 30.86 | 21,436,838 | +0.85(+2.82%) |
Jul 09, 2015 | 30.29 | 30.44 | 30.01 | 30.01 | 23,802,448 | +0.60(+2.03%) |
Jul 08, 2015 | 29.66 | 29.79 | 29.39 | 29.42 | 27,341,952 | -1.13(-3.69%) |
Jul 07, 2015 | 30.39 | 30.57 | 29.94 | 30.54 | 24,301,292 | -0.47(-1.53%) |
Jul 06, 2015 | 31.07 | 31.26 | 30.88 | 31.02 | 19,246,268 | -0.89(-2.78%) |
Jul 02, 2015 | 31.94 | 31.90 | 31.90 | 31.90 | 11,735,970 | +0.15(+0.46%) |
Jul 01, 2015 | 31.90 | 31.96 | 31.66 | 31.75 | 21,191,398 | +0.00(+0.00%) |
Jun 30, 2015 | 31.93 | 31.93 | 31.65 | 31.75 | 26,263,840 | +0.42(+1.34%) |
Jun 29, 2015 | 31.54 | 31.65 | 31.32 | 31.33 | 24,456,748 | -0.71(-2.21%) |
Jun 26, 2015 | 32.07 | 32.20 | 32.00 | 32.04 | 10,934,137 | -0.30(-0.92%) |
Jun 25, 2015 | 32.56 | 32.56 | 32.32 | 32.34 | 12,805,042 | -0.12(-0.36%) |
Jun 24, 2015 | 32.62 | 32.71 | 32.44 | 32.46 | 13,357,098 | -0.17(-0.52%) |
Jun 23, 2015 | 32.51 | 32.66 | 32.47 | 32.62 | 9,467,232 | +0.29(+0.90%) |
Jun 22, 2015 | 32.37 | 32.43 | 32.31 | 32.33 | 13,571,478 | +0.42(+1.30%) |
Jun 19, 2015 | 32.04 | 32.12 | 31.92 | 31.92 | 21,813,400 | -0.29(-0.91%) |
Jun 18, 2015 | 32.10 | 32.29 | 32.06 | 32.21 | 22,539,496 | +0.28(+0.89%) |
Jun 17, 2015 | 31.70 | 32.06 | 31.54 | 31.92 | 19,065,048 | +0.20(+0.63%) |
Jun 16, 2015 | 31.61 | 31.75 | 31.53 | 31.72 | 9,533,399 | +0.07(+0.22%) |
Jun 15, 2015 | 31.63 | 31.68 | 31.53 | 31.65 | 12,665,240 | -0.32(-1.01%) |
Jun 12, 2015 | 31.98 | 32.06 | 31.91 | 31.98 | 16,651,276 | +0.01(+0.02%) |
Jun 11, 2015 | 32.04 | 32.04 | 31.86 | 31.97 | 10,132,064 | -0.13(-0.41%) |
Jun 10, 2015 | 31.99 | 32.18 | 31.95 | 32.10 | 10,444,586 | +0.46(+1.46%) |
Jun 09, 2015 | 31.71 | 31.75 | 31.61 | 31.64 | 12,460,220 | -0.23(-0.72%) |
Jun 08, 2015 | 31.90 | 31.97 | 31.85 | 31.87 | 12,357,774 | -0.02(-0.05%) |
Jun 05, 2015 | 31.83 | 32.02 | 31.70 | 31.89 | 10,865,182 | -0.15(-0.48%) |
Jun 04, 2015 | 32.27 | 32.35 | 32.00 | 32.04 | 13,840,746 | -0.48(-1.47%) |
Jun 03, 2015 | 32.54 | 32.62 | 32.42 | 32.52 | 24,908,172 | -0.16(-0.49%) |
Jun 02, 2015 | 32.53 | 32.82 | 32.49 | 32.68 | 15,514,119 | +0.12(+0.35%) |