Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.47 | 31.87 | 30.98 | 31.72 | 349,504 | +0.21(+0.67%) |
Aug 28, 2015 | 30.36 | 31.60 | 30.36 | 31.51 | 362,735 | +1.24(+4.10%) |
Aug 27, 2015 | 31.00 | 31.12 | 29.73 | 30.27 | 587,364 | -0.37(-1.21%) |
Aug 26, 2015 | 30.84 | 30.97 | 29.87 | 30.64 | 275,489 | +0.29(+0.96%) |
Aug 25, 2015 | 31.55 | 31.55 | 30.20 | 30.35 | 749,884 | -0.28(-0.91%) |
Aug 24, 2015 | 29.90 | 32.16 | 29.80 | 30.63 | 343,653 | -1.35(-4.22%) |
Aug 21, 2015 | 32.59 | 32.65 | 31.74 | 31.98 | 757,049 | -0.73(-2.23%) |
Aug 20, 2015 | 32.39 | 33.72 | 32.22 | 32.71 | 346,331 | +0.14(+0.43%) |
Aug 19, 2015 | 32.01 | 32.70 | 32.01 | 32.57 | 568,906 | +0.25(+0.77%) |
Aug 18, 2015 | 32.15 | 33.88 | 32.09 | 32.32 | 974,596 | +0.44(+1.38%) |
Aug 17, 2015 | 30.08 | 32.22 | 29.81 | 31.88 | 558,350 | +1.53(+5.04%) |
Aug 14, 2015 | 30.06 | 30.40 | 29.64 | 30.35 | 308,034 | +0.29(+0.96%) |
Aug 13, 2015 | 29.56 | 30.28 | 29.29 | 30.06 | 663,849 | +0.44(+1.49%) |
Aug 12, 2015 | 29.47 | 29.69 | 28.89 | 29.62 | 287,974 | -0.15(-0.50%) |
Aug 11, 2015 | 29.00 | 30.03 | 28.53 | 29.77 | 905,121 | +0.80(+2.76%) |
Aug 10, 2015 | 28.48 | 30.04 | 28.48 | 28.97 | 730,908 | +0.47(+1.65%) |
Aug 07, 2015 | 28.88 | 28.92 | 28.07 | 28.50 | 265,774 | -0.28(-0.97%) |
Aug 06, 2015 | 28.46 | 28.90 | 28.46 | 28.78 | 543,673 | +0.08(+0.28%) |
Aug 05, 2015 | 28.50 | 29.51 | 28.50 | 28.70 | 753,491 | -0.13(-0.45%) |
Aug 04, 2015 | 28.97 | 29.44 | 28.30 | 28.83 | 501,434 | -0.42(-1.44%) |
Aug 03, 2015 | 28.21 | 29.35 | 28.21 | 29.25 | 697,541 | +0.49(+1.70%) |
Jul 31, 2015 | 28.94 | 29.08 | 28.56 | 28.76 | 691,848 | -0.33(-1.13%) |
Jul 30, 2015 | 29.30 | 29.30 | 28.79 | 29.09 | 642,963 | -0.21(-0.72%) |
Jul 29, 2015 | 30.14 | 30.22 | 29.13 | 29.30 | 538,892 | -0.70(-2.33%) |
Jul 28, 2015 | 29.91 | 30.85 | 28.81 | 30.00 | 933,802 | -0.23(-0.76%) |
Jul 27, 2015 | 30.36 | 30.86 | 30.14 | 30.23 | 462,466 | -0.10(-0.33%) |
Jul 24, 2015 | 30.53 | 30.64 | 29.80 | 30.33 | 435,457 | -0.28(-0.91%) |
Jul 23, 2015 | 31.00 | 31.00 | 30.25 | 30.61 | 456,300 | -0.27(-0.87%) |
Jul 22, 2015 | 31.12 | 31.52 | 30.12 | 30.88 | 1,007,701 | -0.25(-0.80%) |
Jul 21, 2015 | 30.74 | 31.53 | 29.88 | 31.13 | 1,284,810 | -0.31(-0.99%) |
Jul 20, 2015 | 31.67 | 33.00 | 30.93 | 31.44 | 1,514,339 | +0.33(+1.06%) |
Jul 17, 2015 | 29.04 | 31.43 | 28.77 | 31.11 | 1,401,898 | +1.77(+6.03%) |
Jul 16, 2015 | 29.01 | 29.58 | 28.96 | 29.34 | 1,721,045 | +0.15(+0.51%) |
Jul 15, 2015 | 29.92 | 29.99 | 28.64 | 29.19 | 1,427,115 | -0.91(-3.02%) |
Jul 14, 2015 | 29.04 | 30.28 | 29.00 | 30.10 | 1,225,739 | +0.53(+1.79%) |
Jul 13, 2015 | 28.50 | 29.97 | 28.11 | 29.57 | 1,772,083 | +0.78(+2.71%) |
Jul 10, 2015 | 27.02 | 29.12 | 27.00 | 28.79 | 1,641,754 | +1.84(+6.83%) |
Jul 09, 2015 | 27.00 | 27.45 | 26.86 | 26.95 | 2,155,818 | -0.15(-0.55%) |
Jul 08, 2015 | 27.13 | 27.89 | 26.92 | 27.10 | 1,620,324 | -1.04(-3.70%) |
Jul 07, 2015 | 28.41 | 29.02 | 27.76 | 28.14 | 1,289,548 | -0.85(-2.93%) |
Jul 06, 2015 | 27.75 | 28.99 | 27.50 | 28.99 | 1,297,827 | +1.18(+4.24%) |
Jul 02, 2015 | 27.90 | 27.81 | 27.81 | 27.81 | 1,957,700 | +0.81(+3.00%) |
Jul 01, 2015 | 27.95 | 29.22 | 26.67 | 27.00 | 5,140,174 | -2.00(-6.90%) |
Jun 30, 2015 | 26.95 | 30.40 | 26.60 | 29.00 | 5,558,708 | +3.00(+11.54%) |
Jun 29, 2015 | 25.94 | 26.01 | 25.90 | 26.00 | 2,778 | +0.10(+0.39%) |
Jun 24, 2015 | 25.90 | 25.90 | 25.90 | 25.90 | 5 | +3.15(+13.85%) |