Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.56 | 32.16 | 30.66 | 31.53 | 491,598 | -0.12(-0.39%) |
Aug 28, 2015 | 31.28 | 31.89 | 31.23 | 31.65 | 791,859 | +0.33(+1.04%) |
Aug 27, 2015 | 30.66 | 31.58 | 30.04 | 31.33 | 602,108 | +1.35(+4.51%) |
Aug 26, 2015 | 28.81 | 30.19 | 28.67 | 29.98 | 626,899 | +1.17(+4.08%) |
Aug 25, 2015 | 29.26 | 29.37 | 28.67 | 28.80 | 950,497 | +0.40(+1.40%) |
Aug 24, 2015 | 28.09 | 30.52 | 26.81 | 28.41 | 1,570,489 | -1.14(-3.85%) |
Aug 21, 2015 | 30.44 | 30.71 | 29.53 | 29.54 | 875,972 | -1.21(-3.94%) |
Aug 20, 2015 | 30.53 | 31.32 | 30.11 | 30.75 | 709,858 | +0.01(+0.02%) |
Aug 19, 2015 | 31.06 | 31.42 | 29.91 | 30.75 | 795,725 | -0.49(-1.56%) |
Aug 18, 2015 | 31.02 | 31.35 | 30.72 | 31.23 | 509,059 | +0.26(+0.83%) |
Aug 17, 2015 | 30.86 | 31.39 | 30.66 | 30.98 | 454,930 | +0.08(+0.26%) |
Aug 14, 2015 | 30.94 | 31.28 | 30.56 | 30.90 | 488,655 | +0.07(+0.23%) |
Aug 13, 2015 | 31.57 | 31.89 | 30.58 | 30.83 | 507,150 | -0.99(-3.10%) |
Aug 12, 2015 | 30.81 | 31.92 | 30.75 | 31.81 | 881,932 | +0.98(+3.18%) |
Aug 11, 2015 | 30.41 | 30.87 | 29.94 | 30.83 | 392,944 | +0.40(+1.30%) |
Aug 10, 2015 | 28.98 | 30.52 | 28.67 | 30.44 | 943,196 | +1.39(+4.80%) |
Aug 07, 2015 | 29.08 | 30.09 | 28.76 | 29.04 | 490,865 | -0.09(-0.31%) |
Aug 06, 2015 | 29.46 | 30.24 | 28.30 | 29.13 | 1,217,275 | -0.35(-1.18%) |
Aug 05, 2015 | 31.20 | 31.62 | 29.48 | 29.48 | 959,132 | -1.51(-4.88%) |
Aug 04, 2015 | 31.18 | 31.63 | 30.92 | 30.99 | 546,628 | -0.12(-0.40%) |
Aug 03, 2015 | 31.07 | 31.49 | 30.16 | 31.12 | 991,163 | -0.49(-1.56%) |
Jul 31, 2015 | 32.25 | 32.57 | 31.60 | 31.61 | 632,023 | -0.71(-2.19%) |
Jul 30, 2015 | 32.32 | 32.73 | 31.38 | 32.32 | 2,583,551 | +0.87(+2.76%) |
Jul 29, 2015 | 30.91 | 31.97 | 30.66 | 31.45 | 617,286 | +0.29(+0.94%) |
Jul 28, 2015 | 30.55 | 32.55 | 30.26 | 31.16 | 1,440,029 | +0.74(+2.42%) |
Jul 27, 2015 | 30.66 | 30.97 | 30.32 | 30.42 | 498,335 | -0.47(-1.53%) |
Jul 24, 2015 | 31.44 | 31.44 | 30.54 | 30.90 | 700,963 | -0.53(-1.68%) |
Jul 23, 2015 | 31.03 | 31.63 | 30.97 | 31.42 | 700,899 | +0.40(+1.30%) |
Jul 22, 2015 | 31.99 | 32.43 | 30.86 | 31.02 | 814,032 | -1.12(-3.50%) |
Jul 21, 2015 | 32.07 | 32.49 | 31.76 | 32.14 | 518,913 | +0.05(+0.17%) |
Jul 20, 2015 | 31.97 | 32.53 | 31.26 | 32.09 | 780,575 | -0.06(-0.18%) |
Jul 17, 2015 | 32.82 | 33.01 | 31.54 | 32.15 | 647,104 | -0.32(-0.98%) |
Jul 16, 2015 | 33.47 | 33.57 | 32.43 | 32.47 | 487,462 | -0.89(-2.67%) |
Jul 15, 2015 | 34.20 | 34.53 | 33.26 | 33.36 | 440,007 | -0.94(-2.75%) |
Jul 14, 2015 | 33.71 | 34.32 | 33.70 | 34.30 | 526,919 | +0.52(+1.53%) |
Jul 13, 2015 | 34.47 | 34.70 | 33.55 | 33.78 | 491,989 | -0.58(-1.69%) |
Jul 10, 2015 | 33.77 | 34.74 | 33.77 | 34.36 | 539,444 | +0.63(+1.86%) |
Jul 09, 2015 | 34.06 | 34.46 | 33.60 | 33.74 | 477,665 | +0.11(+0.32%) |
Jul 08, 2015 | 34.16 | 34.49 | 33.47 | 33.63 | 683,138 | -0.72(-2.11%) |
Jul 07, 2015 | 32.74 | 34.53 | 32.45 | 34.35 | 933,089 | +1.52(+4.64%) |
Jul 06, 2015 | 33.31 | 33.31 | 32.45 | 32.83 | 426,767 | -0.65(-1.94%) |
Jul 02, 2015 | 33.27 | 33.48 | 33.48 | 33.48 | 458,871 | +0.08(+0.24%) |
Jul 01, 2015 | 33.82 | 33.91 | 33.17 | 33.40 | 569,689 | -0.35(-1.04%) |
Jun 30, 2015 | 34.04 | 34.27 | 33.60 | 33.75 | 1,031,743 | -0.05(-0.14%) |
Jun 29, 2015 | 33.72 | 33.96 | 33.71 | 33.80 | 537,258 | -0.19(-0.55%) |
Jun 26, 2015 | 33.83 | 34.08 | 33.72 | 33.99 | 779,904 | +0.04(+0.13%) |
Jun 25, 2015 | 33.72 | 34.16 | 33.33 | 33.94 | 495,932 | +0.17(+0.49%) |
Jun 24, 2015 | 33.56 | 33.90 | 33.48 | 33.78 | 456,109 | +0.09(+0.27%) |
Jun 23, 2015 | 33.70 | 34.08 | 33.43 | 33.69 | 572,402 | -0.09(-0.25%) |
Jun 22, 2015 | 33.57 | 34.19 | 33.54 | 33.77 | 584,377 | +0.47(+1.41%) |
Jun 19, 2015 | 34.67 | 34.67 | 33.13 | 33.30 | 2,679,404 | -1.11(-3.22%) |
Jun 18, 2015 | 34.56 | 34.94 | 34.29 | 34.41 | 794,560 | -0.15(-0.43%) |
Jun 17, 2015 | 34.93 | 35.13 | 34.42 | 34.56 | 352,042 | -0.19(-0.55%) |
Jun 16, 2015 | 34.72 | 35.10 | 34.51 | 34.75 | 339,316 | -0.04(-0.11%) |
Jun 15, 2015 | 34.25 | 34.92 | 34.10 | 34.79 | 378,722 | +0.45(+1.30%) |
Jun 12, 2015 | 34.80 | 34.88 | 34.29 | 34.34 | 355,773 | -0.66(-1.89%) |
Jun 11, 2015 | 35.28 | 35.41 | 34.74 | 35.00 | 534,378 | -0.19(-0.54%) |
Jun 10, 2015 | 35.18 | 35.31 | 34.89 | 35.20 | 339,643 | +0.33(+0.95%) |
Jun 09, 2015 | 34.81 | 35.09 | 34.57 | 34.86 | 298,538 | +0.22(+0.63%) |
Jun 08, 2015 | 34.67 | 35.02 | 34.48 | 34.65 | 455,925 | -0.13(-0.38%) |
Jun 05, 2015 | 34.61 | 34.61 | 34.27 | 34.78 | 594,914 | +0.14(+0.42%) |
Jun 04, 2015 | 35.50 | 35.72 | 34.56 | 34.64 | 770,588 | -1.05(-2.94%) |
Jun 03, 2015 | 36.11 | 36.03 | 35.68 | 35.68 | 275,878 | -0.35(-0.96%) |
Jun 02, 2015 | 36.44 | 36.55 | 35.97 | 36.03 | 343,109 | -0.17(-0.47%) |