Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.34 | 29.60 | 28.17 | 29.19 | 3,115,302 | +0.83(+2.93%) |
Aug 28, 2015 | 28.76 | 29.01 | 28.21 | 28.36 | 1,097,160 | -0.49(-1.70%) |
Aug 27, 2015 | 28.55 | 29.14 | 28.15 | 28.85 | 1,632,491 | +0.65(+2.30%) |
Aug 26, 2015 | 28.23 | 28.24 | 27.28 | 28.20 | 2,014,983 | +0.58(+2.10%) |
Aug 25, 2015 | 28.58 | 28.66 | 27.56 | 27.62 | 3,769,182 | -0.13(-0.47%) |
Aug 24, 2015 | 27.24 | 28.27 | 25.63 | 27.75 | 5,728,884 | -0.70(-2.46%) |
Aug 21, 2015 | 29.07 | 29.09 | 27.91 | 28.45 | 5,753,432 | -0.97(-3.30%) |
Aug 20, 2015 | 30.28 | 30.35 | 29.36 | 29.42 | 3,397,965 | -1.09(-3.57%) |
Aug 19, 2015 | 30.65 | 30.76 | 30.43 | 30.51 | 1,488,891 | -0.24(-0.78%) |
Aug 18, 2015 | 30.66 | 30.83 | 30.31 | 30.75 | 1,693,839 | +0.07(+0.23%) |
Aug 17, 2015 | 30.61 | 30.99 | 30.16 | 30.68 | 3,658,354 | +0.30(+0.99%) |
Aug 14, 2015 | 30.00 | 30.54 | 29.93 | 30.38 | 1,519,756 | +0.27(+0.90%) |
Aug 13, 2015 | 29.90 | 30.57 | 29.84 | 30.11 | 3,033,066 | +0.14(+0.47%) |
Aug 12, 2015 | 29.57 | 30.13 | 29.50 | 29.97 | 13,177,360 | -0.03(-0.10%) |
Aug 11, 2015 | 30.27 | 30.98 | 30.00 | 30.00 | 3,983,735 | -0.65(-2.12%) |
Aug 10, 2015 | 30.50 | 30.72 | 30.24 | 30.65 | 977,423 | +0.31(+1.02%) |
Aug 07, 2015 | 30.10 | 30.34 | 29.91 | 30.34 | 826,904 | +0.20(+0.66%) |
Aug 06, 2015 | 31.08 | 31.12 | 30.01 | 30.14 | 1,390,534 | -0.88(-2.84%) |
Aug 05, 2015 | 31.23 | 31.53 | 30.92 | 31.02 | 938,847 | -0.10(-0.32%) |
Aug 04, 2015 | 32.00 | 33.19 | 30.96 | 31.12 | 2,888,178 | -0.97(-3.02%) |
Aug 03, 2015 | 31.77 | 32.12 | 31.53 | 32.09 | 2,294,377 | +0.28(+0.88%) |
Jul 31, 2015 | 31.17 | 31.91 | 31.07 | 31.81 | 1,780,217 | +0.72(+2.32%) |
Jul 30, 2015 | 30.83 | 31.17 | 30.54 | 31.09 | 777,769 | +0.30(+0.97%) |
Jul 29, 2015 | 30.43 | 30.96 | 30.13 | 30.79 | 1,424,905 | +0.45(+1.48%) |
Jul 28, 2015 | 29.56 | 30.37 | 29.13 | 30.34 | 1,895,099 | +0.89(+3.02%) |
Jul 27, 2015 | 29.99 | 29.99 | 29.37 | 29.45 | 1,752,715 | -0.71(-2.35%) |
Jul 24, 2015 | 30.48 | 30.61 | 29.86 | 30.16 | 1,336,785 | -0.27(-0.89%) |
Jul 23, 2015 | 30.59 | 30.77 | 30.17 | 30.43 | 1,129,613 | -0.17(-0.56%) |
Jul 22, 2015 | 30.89 | 31.06 | 30.50 | 30.60 | 775,334 | -0.40(-1.29%) |
Jul 21, 2015 | 30.73 | 31.16 | 30.50 | 31.00 | 720,631 | +0.17(+0.55%) |
Jul 20, 2015 | 31.12 | 31.13 | 30.65 | 30.83 | 849,691 | -0.33(-1.06%) |
Jul 17, 2015 | 32.25 | 32.25 | 30.80 | 31.16 | 2,638,320 | -1.08(-3.35%) |
Jul 16, 2015 | 33.00 | 33.00 | 32.11 | 32.24 | 2,140,019 | -0.78(-2.36%) |
Jul 15, 2015 | 33.39 | 33.50 | 32.78 | 33.02 | 1,261,948 | -0.24(-0.72%) |
Jul 14, 2015 | 33.03 | 33.31 | 32.87 | 33.26 | 789,927 | +0.13(+0.39%) |
Jul 13, 2015 | 32.76 | 33.20 | 32.67 | 33.13 | 689,667 | +0.58(+1.78%) |
Jul 10, 2015 | 32.46 | 32.70 | 32.37 | 32.55 | 764,675 | +0.30(+0.93%) |
Jul 09, 2015 | 32.42 | 32.76 | 32.16 | 32.25 | 758,850 | +0.08(+0.25%) |
Jul 08, 2015 | 33.39 | 33.39 | 32.13 | 32.17 | 1,950,156 | -1.35(-4.03%) |
Jul 07, 2015 | 32.63 | 33.60 | 32.49 | 33.52 | 1,805,449 | +0.78(+2.38%) |
Jul 06, 2015 | 32.41 | 32.77 | 32.04 | 32.74 | 1,450,980 | +0.24(+0.74%) |
Jul 02, 2015 | 32.74 | 32.50 | 32.50 | 32.50 | 1,224,800 | -0.14(-0.43%) |
Jul 01, 2015 | 33.23 | 33.63 | 32.58 | 32.64 | 2,665,637 | -0.44(-1.33%) |
Jun 30, 2015 | 33.33 | 33.59 | 32.87 | 33.08 | 1,881,972 | -0.37(-1.11%) |
Jun 29, 2015 | 34.15 | 34.22 | 33.10 | 33.45 | 1,628,425 | -0.90(-2.62%) |
Jun 26, 2015 | 35.13 | 35.34 | 34.05 | 34.35 | 4,522,201 | -0.65(-1.86%) |
Jun 25, 2015 | 34.98 | 35.34 | 34.73 | 35.00 | 1,118,616 | +0.01(+0.03%) |
Jun 24, 2015 | 35.63 | 35.73 | 34.93 | 34.99 | 1,030,428 | -0.63(-1.77%) |
Jun 23, 2015 | 36.37 | 36.50 | 35.60 | 35.62 | 973,019 | -0.75(-2.06%) |
Jun 22, 2015 | 36.29 | 36.50 | 36.12 | 36.37 | 949,399 | +0.14(+0.39%) |
Jun 19, 2015 | 36.00 | 36.25 | 35.90 | 36.23 | 2,113,045 | +0.32(+0.89%) |
Jun 18, 2015 | 35.70 | 35.99 | 35.65 | 35.91 | 714,285 | +0.21(+0.59%) |
Jun 17, 2015 | 35.34 | 35.83 | 35.27 | 35.70 | 1,338,638 | +0.31(+0.88%) |
Jun 16, 2015 | 35.11 | 35.44 | 34.90 | 35.39 | 1,364,002 | +0.31(+0.88%) |
Jun 15, 2015 | 35.33 | 35.49 | 34.97 | 35.08 | 1,456,434 | -0.37(-1.04%) |
Jun 12, 2015 | 35.00 | 35.50 | 34.81 | 35.45 | 792,176 | +0.49(+1.40%) |
Jun 11, 2015 | 35.20 | 35.46 | 34.89 | 34.96 | 1,457,635 | -0.13(-0.37%) |
Jun 10, 2015 | 35.25 | 35.46 | 34.76 | 35.09 | 1,607,090 | -0.09(-0.26%) |
Jun 09, 2015 | 34.65 | 35.22 | 34.59 | 35.18 | 1,125,336 | +0.46(+1.32%) |
Jun 08, 2015 | 34.80 | 34.96 | 34.48 | 34.72 | 1,455,564 | -0.16(-0.46%) |
Jun 05, 2015 | 34.42 | 35.00 | 34.10 | 34.88 | 1,410,131 | +0.38(+1.10%) |
Jun 04, 2015 | 34.80 | 34.88 | 34.41 | 34.50 | 710,317 | -0.40(-1.15%) |
Jun 03, 2015 | 34.36 | 35.01 | 34.31 | 34.90 | 1,258,779 | +0.58(+1.69%) |
Jun 02, 2015 | 34.64 | 34.74 | 34.26 | 34.32 | 1,599,476 | -0.48(-1.38%) |