Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.19 | 28.97 | 28.19 | 28.69 | 70,722 | +0.44(+1.56%) |
Aug 28, 2015 | 27.52 | 28.70 | 27.52 | 28.25 | 130,625 | +0.65(+2.36%) |
Aug 27, 2015 | 27.62 | 27.89 | 27.16 | 27.60 | 88,647 | +0.11(+0.40%) |
Aug 26, 2015 | 27.33 | 27.70 | 26.88 | 27.49 | 100,258 | +0.65(+2.42%) |
Aug 25, 2015 | 27.91 | 27.91 | 26.72 | 26.84 | 133,411 | -0.36(-1.32%) |
Aug 24, 2015 | 27.46 | 28.32 | 26.96 | 27.20 | 143,793 | -1.37(-4.80%) |
Aug 21, 2015 | 28.39 | 28.99 | 28.08 | 28.57 | 94,708 | -0.28(-0.97%) |
Aug 20, 2015 | 28.98 | 29.15 | 28.65 | 28.85 | 107,492 | -0.30(-1.03%) |
Aug 19, 2015 | 29.14 | 29.40 | 28.81 | 29.15 | 57,121 | -0.04(-0.14%) |
Aug 18, 2015 | 29.49 | 29.55 | 28.98 | 29.19 | 78,497 | -0.30(-1.02%) |
Aug 17, 2015 | 29.53 | 29.53 | 29.08 | 29.49 | 70,180 | -0.05(-0.17%) |
Aug 14, 2015 | 29.29 | 29.86 | 29.24 | 29.54 | 105,675 | +0.14(+0.48%) |
Aug 13, 2015 | 29.21 | 29.92 | 29.21 | 29.40 | 128,294 | +0.16(+0.55%) |
Aug 12, 2015 | 28.72 | 29.25 | 28.72 | 29.24 | 96,757 | +0.18(+0.62%) |
Aug 11, 2015 | 28.90 | 29.21 | 28.65 | 29.06 | 143,131 | -0.15(-0.51%) |
Aug 10, 2015 | 29.42 | 29.58 | 28.70 | 29.21 | 157,467 | -0.06(-0.20%) |
Aug 07, 2015 | 29.87 | 29.87 | 28.64 | 29.27 | 156,478 | -0.53(-1.78%) |
Aug 06, 2015 | 30.22 | 30.22 | 27.77 | 29.80 | 301,005 | +0.85(+2.94%) |
Aug 05, 2015 | 30.34 | 30.34 | 28.71 | 28.95 | 194,955 | -1.41(-4.64%) |
Aug 04, 2015 | 30.29 | 30.41 | 29.96 | 30.36 | 179,280 | +0.02(+0.07%) |
Aug 03, 2015 | 30.08 | 30.35 | 29.63 | 30.34 | 158,122 | +0.30(+1.00%) |
Jul 31, 2015 | 29.58 | 30.15 | 29.56 | 30.04 | 194,569 | +0.47(+1.59%) |
Jul 30, 2015 | 29.47 | 29.92 | 29.28 | 29.57 | 150,508 | +0.01(+0.03%) |
Jul 29, 2015 | 29.25 | 29.70 | 29.10 | 29.56 | 207,043 | +0.16(+0.54%) |
Jul 28, 2015 | 29.08 | 29.50 | 28.59 | 29.40 | 203,543 | +0.36(+1.24%) |
Jul 27, 2015 | 28.70 | 29.11 | 28.34 | 29.04 | 124,581 | +0.03(+0.10%) |
Jul 24, 2015 | 30.03 | 30.03 | 28.91 | 29.01 | 113,839 | -1.24(-4.10%) |
Jul 23, 2015 | 31.37 | 31.37 | 30.19 | 30.25 | 84,650 | -0.97(-3.11%) |
Jul 22, 2015 | 31.15 | 31.53 | 31.13 | 31.22 | 57,615 | -0.15(-0.48%) |
Jul 21, 2015 | 31.04 | 31.70 | 30.89 | 31.37 | 118,416 | +0.17(+0.54%) |
Jul 20, 2015 | 31.11 | 31.23 | 30.54 | 31.20 | 112,853 | +0.09(+0.29%) |
Jul 17, 2015 | 30.95 | 31.38 | 30.93 | 31.11 | 122,009 | +0.22(+0.71%) |
Jul 16, 2015 | 30.92 | 31.30 | 30.82 | 30.89 | 91,865 | +0.03(+0.10%) |
Jul 15, 2015 | 31.56 | 31.56 | 30.70 | 30.86 | 128,265 | -0.54(-1.72%) |
Jul 14, 2015 | 30.97 | 31.54 | 30.73 | 31.40 | 96,098 | +0.34(+1.09%) |
Jul 13, 2015 | 30.82 | 31.11 | 30.61 | 31.06 | 121,289 | +0.23(+0.75%) |
Jul 10, 2015 | 30.85 | 30.91 | 30.59 | 30.83 | 61,070 | +0.45(+1.48%) |
Jul 09, 2015 | 30.71 | 30.71 | 30.13 | 30.38 | 108,218 | +0.06(+0.20%) |
Jul 08, 2015 | 30.17 | 30.60 | 30.10 | 30.32 | 150,317 | -0.25(-0.82%) |
Jul 07, 2015 | 30.55 | 30.75 | 29.90 | 30.57 | 156,264 | -0.08(-0.26%) |
Jul 06, 2015 | 30.31 | 30.91 | 30.12 | 30.65 | 106,011 | +0.04(+0.13%) |
Jul 02, 2015 | 31.43 | 30.61 | 30.61 | 30.61 | 210,900 | -0.91(-2.89%) |
Jul 01, 2015 | 31.14 | 31.60 | 30.65 | 31.52 | 322,326 | +0.56(+1.81%) |
Jun 30, 2015 | 31.17 | 31.25 | 30.24 | 30.96 | 2,806,907 | +0.00(+0.00%) |
Jun 29, 2015 | 30.72 | 31.71 | 30.21 | 30.96 | 1,047,445 | +1.73(+5.92%) |
Jun 26, 2015 | 29.24 | 29.30 | 28.92 | 29.23 | 323,677 | -0.01(-0.03%) |
Jun 25, 2015 | 29.33 | 29.33 | 28.97 | 29.24 | 42,903 | -0.05(-0.17%) |
Jun 24, 2015 | 29.30 | 29.42 | 28.74 | 29.29 | 55,104 | -0.05(-0.17%) |
Jun 23, 2015 | 29.26 | 29.54 | 29.20 | 29.34 | 80,343 | -0.05(-0.17%) |
Jun 22, 2015 | 29.38 | 29.73 | 29.30 | 29.39 | 82,132 | +0.09(+0.31%) |
Jun 19, 2015 | 29.40 | 29.56 | 29.26 | 29.30 | 130,290 | -0.04(-0.14%) |
Jun 18, 2015 | 28.92 | 29.55 | 28.92 | 29.34 | 143,543 | +0.37(+1.28%) |
Jun 17, 2015 | 29.44 | 29.44 | 28.84 | 28.97 | 96,496 | -0.34(-1.16%) |
Jun 16, 2015 | 29.28 | 29.60 | 29.11 | 29.31 | 85,118 | -0.10(-0.34%) |
Jun 15, 2015 | 29.82 | 29.82 | 29.28 | 29.41 | 71,696 | -0.73(-2.42%) |
Jun 12, 2015 | 30.41 | 30.41 | 30.05 | 30.14 | 59,118 | -0.34(-1.12%) |
Jun 11, 2015 | 30.31 | 30.61 | 30.18 | 30.48 | 36,657 | +0.10(+0.33%) |
Jun 10, 2015 | 29.96 | 30.53 | 29.77 | 30.38 | 85,479 | +0.61(+2.05%) |
Jun 09, 2015 | 29.89 | 30.00 | 29.60 | 29.77 | 58,936 | -0.16(-0.53%) |
Jun 08, 2015 | 30.35 | 30.48 | 29.82 | 29.93 | 74,814 | -0.55(-1.80%) |
Jun 05, 2015 | 30.45 | 30.51 | 29.87 | 30.48 | 150,301 | -0.02(-0.07%) |
Jun 04, 2015 | 30.62 | 30.86 | 30.33 | 30.50 | 106,011 | -0.40(-1.29%) |
Jun 03, 2015 | 30.03 | 30.94 | 29.92 | 30.90 | 152,330 | +0.98(+3.28%) |
Jun 02, 2015 | 29.47 | 30.10 | 29.42 | 29.92 | 76,768 | +0.27(+0.91%) |