Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.85 | 31.13 | 30.64 | 31.08 | 229,541 | +0.07(+0.24%) |
Aug 28, 2015 | 30.45 | 31.15 | 29.97 | 31.01 | 215,573 | +0.35(+1.14%) |
Aug 27, 2015 | 30.41 | 30.88 | 30.13 | 30.66 | 260,494 | +0.47(+1.56%) |
Aug 26, 2015 | 30.15 | 30.22 | 29.51 | 30.18 | 196,097 | +0.78(+2.65%) |
Aug 25, 2015 | 30.56 | 30.56 | 29.40 | 29.41 | 261,381 | -0.28(-0.96%) |
Aug 24, 2015 | 29.93 | 30.94 | 29.36 | 29.69 | 392,487 | -1.33(-4.29%) |
Aug 21, 2015 | 30.83 | 31.56 | 30.79 | 31.02 | 264,780 | -0.37(-1.17%) |
Aug 20, 2015 | 31.66 | 31.83 | 31.36 | 31.39 | 211,749 | -0.57(-1.78%) |
Aug 19, 2015 | 31.81 | 32.23 | 31.34 | 31.96 | 233,536 | +0.05(+0.14%) |
Aug 18, 2015 | 32.89 | 32.89 | 31.84 | 31.91 | 180,956 | -0.94(-2.85%) |
Aug 17, 2015 | 32.39 | 32.90 | 32.30 | 32.85 | 155,082 | +0.33(+1.02%) |
Aug 14, 2015 | 32.68 | 32.68 | 32.06 | 32.52 | 233,682 | -0.21(-0.64%) |
Aug 13, 2015 | 32.72 | 33.08 | 32.50 | 32.73 | 307,679 | +0.04(+0.11%) |
Aug 12, 2015 | 32.43 | 32.97 | 32.11 | 32.69 | 305,800 | -0.10(-0.31%) |
Aug 11, 2015 | 32.80 | 33.00 | 32.60 | 32.79 | 164,990 | -0.28(-0.83%) |
Aug 10, 2015 | 32.80 | 33.28 | 32.71 | 33.07 | 234,066 | +0.36(+1.09%) |
Aug 07, 2015 | 32.40 | 32.77 | 32.35 | 32.71 | 213,994 | +0.16(+0.48%) |
Aug 06, 2015 | 32.74 | 32.86 | 32.35 | 32.55 | 362,370 | -0.04(-0.11%) |
Aug 05, 2015 | 32.04 | 32.81 | 32.04 | 32.59 | 291,468 | +0.66(+2.07%) |
Aug 04, 2015 | 32.22 | 32.25 | 31.68 | 31.93 | 179,329 | -0.28(-0.85%) |
Aug 03, 2015 | 32.64 | 32.64 | 32.03 | 32.20 | 165,460 | -0.37(-1.13%) |
Jul 31, 2015 | 32.79 | 32.96 | 32.52 | 32.57 | 245,804 | -0.08(-0.25%) |
Jul 30, 2015 | 32.17 | 33.00 | 32.13 | 32.65 | 315,195 | +0.45(+1.40%) |
Jul 29, 2015 | 32.45 | 32.45 | 31.99 | 32.20 | 264,305 | -0.24(-0.74%) |
Jul 28, 2015 | 32.41 | 32.60 | 32.16 | 32.44 | 259,658 | +0.12(+0.37%) |
Jul 27, 2015 | 32.07 | 32.81 | 32.05 | 32.32 | 280,862 | -0.06(-0.20%) |
Jul 24, 2015 | 32.52 | 32.61 | 32.18 | 32.39 | 285,495 | -0.24(-0.73%) |
Jul 23, 2015 | 32.29 | 33.09 | 31.72 | 32.63 | 402,060 | +0.04(+0.11%) |
Jul 22, 2015 | 32.49 | 32.63 | 31.67 | 32.59 | 373,195 | -0.14(-0.42%) |
Jul 21, 2015 | 32.50 | 33.02 | 32.46 | 32.73 | 376,793 | +0.21(+0.65%) |
Jul 20, 2015 | 32.85 | 32.85 | 32.41 | 32.52 | 164,793 | -0.26(-0.78%) |
Jul 17, 2015 | 33.10 | 33.24 | 32.63 | 32.77 | 133,612 | -0.21(-0.64%) |
Jul 16, 2015 | 33.80 | 33.83 | 32.78 | 32.98 | 292,119 | -0.67(-1.99%) |
Jul 15, 2015 | 33.81 | 33.97 | 33.52 | 33.65 | 182,044 | -0.06(-0.19%) |
Jul 14, 2015 | 33.90 | 34.04 | 33.47 | 33.72 | 262,923 | -0.43(-1.26%) |
Jul 13, 2015 | 33.90 | 34.30 | 33.73 | 34.15 | 173,143 | +0.40(+1.20%) |
Jul 10, 2015 | 33.74 | 33.74 | 33.37 | 33.74 | 298,793 | +0.38(+1.13%) |
Jul 09, 2015 | 34.04 | 34.04 | 33.31 | 33.37 | 292,428 | -0.22(-0.66%) |
Jul 08, 2015 | 33.76 | 34.22 | 33.52 | 33.59 | 375,640 | -0.62(-1.82%) |
Jul 07, 2015 | 34.62 | 34.62 | 33.65 | 34.21 | 361,833 | -0.26(-0.75%) |
Jul 06, 2015 | 34.43 | 34.83 | 34.32 | 34.47 | 231,963 | -0.28(-0.79%) |
Jul 02, 2015 | 34.82 | 34.74 | 34.74 | 34.74 | 170,685 | -0.05(-0.13%) |
Jul 01, 2015 | 35.20 | 35.33 | 34.61 | 34.79 | 264,380 | -0.02(-0.05%) |
Jun 30, 2015 | 34.99 | 35.10 | 34.64 | 34.81 | 225,625 | +0.14(+0.40%) |
Jun 29, 2015 | 35.43 | 35.74 | 34.62 | 34.67 | 255,872 | -1.03(-2.88%) |
Jun 26, 2015 | 36.25 | 36.26 | 35.60 | 35.70 | 584,561 | -0.38(-1.04%) |
Jun 25, 2015 | 36.06 | 36.38 | 35.56 | 36.08 | 464,238 | +0.06(+0.15%) |
Jun 24, 2015 | 35.78 | 36.10 | 35.77 | 36.02 | 235,197 | +0.20(+0.56%) |
Jun 23, 2015 | 35.57 | 35.97 | 35.45 | 35.82 | 246,184 | +0.28(+0.77%) |
Jun 22, 2015 | 35.55 | 35.64 | 35.31 | 35.54 | 206,397 | +0.15(+0.41%) |
Jun 19, 2015 | 35.30 | 35.44 | 34.92 | 35.40 | 325,465 | +0.21(+0.60%) |
Jun 18, 2015 | 35.11 | 35.52 | 34.92 | 35.19 | 261,809 | +0.06(+0.18%) |
Jun 17, 2015 | 35.25 | 35.43 | 35.12 | 35.12 | 248,538 | +0.01(+0.03%) |
Jun 16, 2015 | 34.52 | 35.26 | 34.52 | 35.11 | 165,095 | +0.48(+1.38%) |
Jun 15, 2015 | 34.85 | 34.85 | 34.30 | 34.63 | 318,258 | -0.34(-0.97%) |
Jun 12, 2015 | 35.08 | 35.30 | 34.84 | 34.97 | 207,911 | -0.18(-0.52%) |
Jun 11, 2015 | 35.58 | 35.58 | 34.85 | 35.16 | 324,584 | -0.26(-0.73%) |
Jun 10, 2015 | 35.23 | 35.68 | 35.10 | 35.41 | 303,153 | +0.40(+1.15%) |
Jun 09, 2015 | 35.07 | 35.07 | 34.81 | 35.01 | 265,535 | -0.03(-0.08%) |
Jun 08, 2015 | 35.21 | 35.59 | 35.21 | 35.04 | 293,601 | -0.10(-0.29%) |
Jun 05, 2015 | 34.93 | 35.18 | 34.93 | 35.14 | 346,605 | +0.06(+0.18%) |
Jun 04, 2015 | 34.82 | 35.19 | 34.82 | 35.08 | 426,197 | +0.00(+0.00%) |
Jun 03, 2015 | 34.97 | 35.18 | 34.81 | 35.08 | 269,160 | +0.17(+0.50%) |
Jun 02, 2015 | 34.43 | 34.95 | 34.21 | 34.90 | 340,490 | +0.21(+0.61%) |