Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.35 | 29.75 | 28.77 | 28.85 | 1,280,905 | -0.72(-2.44%) |
Aug 28, 2015 | 29.39 | 29.60 | 28.93 | 29.57 | 1,287,672 | +0.08(+0.26%) |
Aug 27, 2015 | 28.84 | 29.52 | 28.60 | 29.50 | 1,602,640 | +1.02(+3.59%) |
Aug 26, 2015 | 28.65 | 28.72 | 27.73 | 28.47 | 2,361,085 | +0.46(+1.64%) |
Aug 25, 2015 | 29.25 | 29.30 | 27.92 | 28.01 | 2,344,531 | -0.56(-1.94%) |
Aug 24, 2015 | 28.66 | 30.14 | 28.04 | 28.57 | 3,002,138 | -1.54(-5.11%) |
Aug 21, 2015 | 30.31 | 31.06 | 29.35 | 30.11 | 3,080,016 | -0.97(-3.14%) |
Aug 20, 2015 | 31.53 | 31.66 | 31.06 | 31.08 | 2,377,947 | -0.74(-2.33%) |
Aug 19, 2015 | 32.16 | 32.33 | 31.30 | 31.83 | 2,425,613 | -0.63(-1.95%) |
Aug 18, 2015 | 31.63 | 32.96 | 31.52 | 32.46 | 2,801,091 | +0.69(+2.18%) |
Aug 17, 2015 | 31.40 | 31.79 | 31.18 | 31.77 | 1,259,791 | +0.18(+0.56%) |
Aug 14, 2015 | 30.65 | 31.67 | 30.29 | 31.59 | 2,187,935 | +0.80(+2.60%) |
Aug 13, 2015 | 27.97 | 30.84 | 27.92 | 30.79 | 4,973,689 | +2.77(+9.88%) |
Aug 12, 2015 | 28.03 | 28.16 | 27.71 | 28.02 | 1,734,342 | -0.10(-0.35%) |
Aug 11, 2015 | 28.21 | 28.46 | 27.91 | 28.12 | 2,089,247 | -0.50(-1.74%) |
Aug 10, 2015 | 28.75 | 29.00 | 28.23 | 28.62 | 2,571,312 | +0.05(+0.17%) |
Aug 07, 2015 | 28.24 | 28.57 | 28.10 | 28.57 | 2,719,173 | +0.08(+0.27%) |
Aug 06, 2015 | 29.29 | 29.35 | 28.46 | 28.49 | 1,941,592 | -0.84(-2.86%) |
Aug 05, 2015 | 29.67 | 29.85 | 29.18 | 29.33 | 2,073,591 | -0.28(-0.95%) |
Aug 04, 2015 | 28.30 | 30.48 | 28.01 | 29.61 | 4,315,403 | +0.97(+3.40%) |
Aug 03, 2015 | 30.85 | 30.97 | 28.33 | 28.64 | 7,259,102 | -3.10(-9.77%) |
Jul 31, 2015 | 33.88 | 34.85 | 31.61 | 31.74 | 9,829,608 | -0.78(-2.40%) |
Jul 30, 2015 | 31.38 | 32.60 | 31.28 | 32.52 | 1,694,672 | +0.98(+3.12%) |
Jul 29, 2015 | 31.03 | 31.58 | 31.01 | 31.53 | 1,301,796 | +0.40(+1.28%) |
Jul 28, 2015 | 31.03 | 31.34 | 30.62 | 31.13 | 2,629,509 | +0.29(+0.95%) |
Jul 27, 2015 | 31.14 | 31.14 | 30.72 | 30.84 | 1,533,159 | -0.42(-1.34%) |
Jul 24, 2015 | 31.37 | 31.64 | 31.23 | 31.26 | 1,172,586 | -0.25(-0.80%) |
Jul 23, 2015 | 32.46 | 32.47 | 31.50 | 31.51 | 1,079,169 | -0.84(-2.59%) |
Jul 22, 2015 | 32.30 | 32.64 | 32.23 | 32.35 | 968,014 | +0.00(+0.00%) |
Jul 21, 2015 | 32.88 | 33.08 | 32.30 | 32.35 | 1,180,992 | -0.66(-2.01%) |
Jul 20, 2015 | 33.23 | 33.28 | 32.88 | 33.01 | 906,165 | -0.13(-0.38%) |
Jul 17, 2015 | 32.94 | 33.25 | 32.94 | 33.14 | 1,740,490 | +0.29(+0.89%) |
Jul 16, 2015 | 33.04 | 33.13 | 32.81 | 32.85 | 1,488,954 | -0.02(-0.06%) |
Jul 15, 2015 | 32.95 | 33.02 | 32.75 | 32.87 | 1,109,926 | -0.16(-0.47%) |
Jul 14, 2015 | 32.91 | 33.21 | 32.82 | 33.02 | 1,123,274 | +0.04(+0.12%) |
Jul 13, 2015 | 32.97 | 33.24 | 32.89 | 32.99 | 1,672,625 | +0.19(+0.56%) |
Jul 10, 2015 | 32.81 | 32.99 | 32.53 | 32.80 | 1,340,370 | +0.30(+0.93%) |
Jul 09, 2015 | 32.88 | 32.94 | 32.50 | 32.50 | 1,171,712 | -0.03(-0.09%) |
Jul 08, 2015 | 32.76 | 32.95 | 32.17 | 32.53 | 2,041,385 | -0.43(-1.30%) |
Jul 07, 2015 | 32.63 | 32.99 | 32.40 | 32.96 | 1,454,187 | +0.39(+1.20%) |
Jul 06, 2015 | 32.06 | 32.62 | 31.41 | 32.57 | 1,695,406 | +0.25(+0.78%) |
Jul 02, 2015 | 32.45 | 32.31 | 32.31 | 32.31 | 1,167,701 | -0.04(-0.12%) |
Jul 01, 2015 | 31.85 | 32.39 | 31.77 | 32.35 | 1,601,035 | +0.77(+2.44%) |
Jun 30, 2015 | 32.13 | 32.13 | 31.49 | 31.58 | 1,368,498 | -0.33(-1.04%) |
Jun 29, 2015 | 32.60 | 32.68 | 31.84 | 31.91 | 1,691,768 | -0.91(-2.76%) |
Jun 26, 2015 | 32.68 | 32.91 | 32.55 | 32.82 | 3,726,852 | +0.11(+0.33%) |
Jun 25, 2015 | 32.95 | 32.99 | 32.59 | 32.71 | 838,426 | -0.09(-0.27%) |
Jun 24, 2015 | 33.17 | 33.22 | 32.74 | 32.80 | 927,593 | -0.34(-1.03%) |
Jun 23, 2015 | 33.14 | 33.27 | 33.05 | 33.14 | 1,240,016 | +0.08(+0.24%) |
Jun 22, 2015 | 33.15 | 33.33 | 32.93 | 33.06 | 1,064,883 | +0.02(+0.06%) |
Jun 19, 2015 | 33.25 | 33.33 | 33.00 | 33.04 | 1,154,257 | -0.10(-0.29%) |
Jun 18, 2015 | 32.87 | 33.38 | 32.87 | 33.14 | 1,660,768 | +0.14(+0.41%) |
Jun 17, 2015 | 33.14 | 33.33 | 32.81 | 33.00 | 1,055,921 | -0.03(-0.09%) |
Jun 16, 2015 | 32.87 | 33.08 | 32.72 | 33.03 | 742,462 | +0.18(+0.53%) |
Jun 15, 2015 | 32.80 | 33.08 | 32.70 | 32.86 | 1,184,651 | -0.03(-0.09%) |
Jun 12, 2015 | 32.81 | 33.12 | 32.73 | 32.89 | 1,200,933 | -0.09(-0.27%) |
Jun 11, 2015 | 32.81 | 33.12 | 32.75 | 32.98 | 964,115 | +0.21(+0.65%) |
Jun 10, 2015 | 32.59 | 32.92 | 32.43 | 32.76 | 931,065 | +0.25(+0.78%) |
Jun 09, 2015 | 32.47 | 32.60 | 32.24 | 32.51 | 1,008,473 | +0.07(+0.21%) |
Jun 08, 2015 | 32.38 | 32.64 | 32.22 | 32.44 | 911,680 | +0.05(+0.15%) |
Jun 05, 2015 | 32.00 | 32.41 | 31.81 | 32.39 | 809,436 | +0.31(+0.97%) |
Jun 04, 2015 | 32.03 | 32.26 | 31.94 | 32.08 | 644,934 | -0.11(-0.33%) |
Jun 03, 2015 | 32.54 | 32.59 | 32.10 | 32.19 | 1,230,004 | -0.25(-0.78%) |
Jun 02, 2015 | 32.70 | 32.70 | 32.34 | 32.44 | 1,022,502 | -0.47(-1.42%) |