Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.68 | 32.14 | 31.56 | 31.80 | 297,523 | -0.10(-0.32%) |
Aug 28, 2015 | 31.91 | 31.99 | 31.56 | 31.90 | 296,422 | +0.02(+0.05%) |
Aug 27, 2015 | 30.46 | 31.94 | 30.46 | 31.88 | 542,492 | +1.58(+5.21%) |
Aug 26, 2015 | 30.49 | 30.94 | 29.56 | 30.30 | 522,695 | +0.18(+0.59%) |
Aug 25, 2015 | 32.00 | 32.06 | 30.07 | 30.13 | 443,276 | -0.99(-3.17%) |
Aug 24, 2015 | 31.00 | 31.97 | 30.39 | 31.11 | 347,293 | -1.61(-4.93%) |
Aug 21, 2015 | 33.06 | 33.38 | 32.23 | 32.73 | 299,155 | -0.62(-1.85%) |
Aug 20, 2015 | 33.82 | 33.90 | 33.34 | 33.34 | 215,191 | -0.87(-2.54%) |
Aug 19, 2015 | 34.11 | 34.59 | 33.87 | 34.21 | 163,527 | -0.11(-0.32%) |
Aug 18, 2015 | 34.61 | 34.83 | 34.18 | 34.32 | 173,365 | -0.30(-0.88%) |
Aug 17, 2015 | 34.37 | 34.73 | 34.03 | 34.63 | 202,756 | +0.20(+0.59%) |
Aug 14, 2015 | 34.37 | 34.65 | 34.15 | 34.42 | 121,992 | -0.04(-0.12%) |
Aug 13, 2015 | 34.41 | 34.83 | 34.22 | 34.47 | 174,659 | +0.10(+0.29%) |
Aug 12, 2015 | 34.36 | 34.52 | 34.01 | 34.36 | 211,936 | -0.29(-0.83%) |
Aug 11, 2015 | 34.01 | 34.70 | 33.89 | 34.65 | 312,956 | +0.33(+0.96%) |
Aug 10, 2015 | 34.15 | 34.69 | 33.84 | 34.32 | 275,254 | +0.36(+1.07%) |
Aug 07, 2015 | 35.71 | 36.09 | 33.87 | 33.96 | 318,381 | -2.08(-5.76%) |
Aug 06, 2015 | 36.52 | 36.67 | 35.70 | 36.03 | 323,059 | -0.29(-0.79%) |
Aug 05, 2015 | 35.33 | 36.96 | 35.22 | 36.32 | 563,313 | +2.14(+6.27%) |
Aug 04, 2015 | 34.14 | 34.56 | 33.75 | 34.18 | 156,499 | +0.07(+0.20%) |
Aug 03, 2015 | 34.85 | 34.96 | 33.83 | 34.11 | 239,017 | -0.69(-1.98%) |
Jul 31, 2015 | 33.81 | 35.02 | 33.46 | 34.80 | 220,642 | +1.09(+3.24%) |
Jul 30, 2015 | 33.56 | 34.14 | 33.44 | 33.71 | 454,481 | +0.04(+0.12%) |
Jul 29, 2015 | 33.27 | 33.87 | 33.27 | 33.67 | 322,504 | +0.43(+1.29%) |
Jul 28, 2015 | 33.35 | 33.55 | 32.84 | 33.24 | 224,655 | +0.03(+0.10%) |
Jul 27, 2015 | 33.49 | 33.54 | 32.67 | 33.20 | 185,404 | -0.57(-1.69%) |
Jul 24, 2015 | 34.14 | 34.14 | 33.61 | 33.77 | 234,843 | -0.53(-1.54%) |
Jul 23, 2015 | 35.03 | 35.20 | 34.23 | 34.30 | 157,110 | -0.74(-2.11%) |
Jul 22, 2015 | 35.19 | 35.38 | 34.88 | 35.04 | 168,193 | -0.20(-0.57%) |
Jul 21, 2015 | 35.14 | 35.50 | 35.00 | 35.24 | 158,035 | +0.06(+0.17%) |
Jul 20, 2015 | 35.35 | 35.53 | 35.10 | 35.19 | 273,576 | -0.06(-0.17%) |
Jul 17, 2015 | 35.46 | 35.56 | 35.09 | 35.24 | 96,852 | -0.18(-0.50%) |
Jul 16, 2015 | 35.52 | 35.81 | 35.26 | 35.42 | 156,465 | +0.18(+0.52%) |
Jul 15, 2015 | 36.13 | 36.13 | 35.15 | 35.24 | 233,054 | -0.92(-2.56%) |
Jul 14, 2015 | 36.46 | 36.51 | 36.05 | 36.16 | 163,191 | -0.27(-0.74%) |
Jul 13, 2015 | 36.15 | 36.54 | 35.87 | 36.43 | 161,119 | +0.51(+1.43%) |
Jul 10, 2015 | 35.56 | 36.08 | 35.28 | 35.92 | 151,653 | +0.76(+2.18%) |
Jul 09, 2015 | 35.33 | 35.48 | 35.07 | 35.15 | 239,612 | +0.25(+0.72%) |
Jul 08, 2015 | 34.91 | 35.30 | 34.47 | 34.90 | 229,048 | -0.42(-1.19%) |
Jul 07, 2015 | 35.30 | 35.51 | 34.40 | 35.32 | 234,595 | +0.00(+0.00%) |
Jul 06, 2015 | 35.30 | 35.93 | 35.10 | 35.32 | 225,985 | -0.24(-0.68%) |
Jul 02, 2015 | 36.11 | 35.56 | 35.56 | 35.56 | 231,979 | -0.39(-1.08%) |
Jul 01, 2015 | 35.51 | 36.17 | 35.51 | 35.95 | 363,044 | +0.63(+1.78%) |
Jun 30, 2015 | 34.82 | 35.59 | 34.72 | 35.32 | 256,362 | +0.80(+2.31%) |
Jun 29, 2015 | 34.61 | 35.03 | 34.43 | 34.52 | 239,951 | -0.40(-1.15%) |
Jun 26, 2015 | 35.29 | 35.57 | 34.81 | 34.93 | 682,250 | -0.21(-0.60%) |
Jun 25, 2015 | 35.68 | 35.58 | 34.82 | 35.14 | 139,667 | -0.45(-1.25%) |
Jun 24, 2015 | 36.11 | 36.27 | 35.20 | 35.58 | 191,249 | -0.53(-1.47%) |
Jun 23, 2015 | 35.82 | 36.13 | 35.57 | 36.11 | 249,505 | +0.24(+0.68%) |
Jun 22, 2015 | 36.08 | 36.27 | 35.77 | 35.87 | 135,620 | +0.10(+0.28%) |
Jun 19, 2015 | 35.55 | 35.97 | 35.27 | 35.77 | 303,177 | +0.32(+0.90%) |
Jun 18, 2015 | 34.90 | 35.56 | 34.77 | 35.45 | 288,393 | +0.75(+2.15%) |
Jun 17, 2015 | 35.03 | 35.10 | 34.35 | 34.70 | 117,946 | -0.24(-0.70%) |
Jun 16, 2015 | 34.42 | 35.22 | 34.42 | 34.94 | 173,134 | +0.49(+1.41%) |
Jun 15, 2015 | 34.68 | 34.68 | 34.10 | 34.45 | 170,942 | -0.40(-1.16%) |
Jun 12, 2015 | 34.67 | 34.90 | 34.45 | 34.86 | 123,064 | -0.02(-0.05%) |
Jun 11, 2015 | 34.72 | 34.88 | 34.45 | 34.88 | 208,668 | +0.18(+0.51%) |
Jun 10, 2015 | 34.72 | 35.12 | 34.52 | 34.70 | 496,827 | -0.01(-0.02%) |
Jun 09, 2015 | 35.03 | 35.29 | 34.59 | 34.71 | 262,453 | -0.49(-1.38%) |
Jun 08, 2015 | 36.31 | 36.32 | 35.01 | 35.19 | 232,797 | -1.08(-2.99%) |
Jun 05, 2015 | 35.67 | 36.38 | 35.30 | 36.28 | 250,073 | +0.65(+1.82%) |
Jun 04, 2015 | 36.27 | 36.30 | 35.26 | 35.63 | 246,186 | -0.74(-2.03%) |
Jun 03, 2015 | 35.42 | 36.43 | 35.42 | 36.37 | 293,208 | +1.24(+3.52%) |
Jun 02, 2015 | 34.62 | 35.49 | 34.45 | 35.14 | 242,324 | +0.47(+1.36%) |