Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.10 | 32.65 | 31.49 | 32.35 | 1,737,465 | +0.45(+1.41%) |
Aug 28, 2015 | 30.84 | 31.91 | 30.84 | 31.90 | 1,041,012 | +1.17(+3.81%) |
Aug 27, 2015 | 29.83 | 31.10 | 29.40 | 30.73 | 1,504,828 | +1.23(+4.17%) |
Aug 26, 2015 | 28.76 | 29.56 | 28.31 | 29.50 | 1,345,314 | +1.33(+4.72%) |
Aug 25, 2015 | 28.33 | 28.76 | 27.96 | 28.17 | 1,319,375 | +0.53(+1.92%) |
Aug 24, 2015 | 27.99 | 29.03 | 26.87 | 27.64 | 2,267,441 | -1.67(-5.70%) |
Aug 21, 2015 | 30.23 | 30.52 | 29.12 | 29.31 | 1,514,461 | -1.27(-4.15%) |
Aug 20, 2015 | 31.15 | 31.53 | 30.41 | 30.58 | 999,908 | -0.95(-3.01%) |
Aug 19, 2015 | 31.33 | 31.62 | 31.02 | 31.53 | 1,017,174 | +0.19(+0.61%) |
Aug 18, 2015 | 31.88 | 31.89 | 31.32 | 31.34 | 554,043 | -0.48(-1.51%) |
Aug 17, 2015 | 31.50 | 31.88 | 31.31 | 31.82 | 905,192 | +0.22(+0.70%) |
Aug 14, 2015 | 31.60 | 31.64 | 31.33 | 31.60 | 594,704 | +0.09(+0.29%) |
Aug 13, 2015 | 31.61 | 31.95 | 31.37 | 31.51 | 1,278,195 | -0.25(-0.79%) |
Aug 12, 2015 | 30.61 | 31.94 | 30.19 | 31.76 | 2,073,952 | +1.26(+4.13%) |
Aug 11, 2015 | 31.50 | 31.50 | 30.41 | 30.50 | 1,227,014 | -1.09(-3.45%) |
Aug 10, 2015 | 31.53 | 31.87 | 31.34 | 31.59 | 1,596,598 | +0.31(+0.99%) |
Aug 07, 2015 | 31.24 | 31.44 | 30.95 | 31.28 | 797,828 | +0.11(+0.35%) |
Aug 06, 2015 | 31.67 | 31.70 | 30.64 | 31.17 | 595,008 | -0.37(-1.17%) |
Aug 05, 2015 | 31.40 | 31.80 | 31.05 | 31.54 | 768,463 | +0.42(+1.35%) |
Aug 04, 2015 | 30.97 | 31.31 | 29.90 | 31.12 | 971,026 | +0.26(+0.84%) |
Aug 03, 2015 | 31.38 | 31.77 | 30.46 | 30.86 | 723,712 | -0.51(-1.63%) |
Jul 31, 2015 | 31.35 | 31.70 | 30.58 | 31.37 | 737,897 | +0.16(+0.51%) |
Jul 30, 2015 | 30.60 | 31.55 | 29.95 | 31.21 | 2,075,742 | +0.50(+1.63%) |
Jul 29, 2015 | 31.02 | 31.02 | 29.57 | 30.71 | 1,961,973 | -0.43(-1.38%) |
Jul 28, 2015 | 29.07 | 31.87 | 29.07 | 31.14 | 2,471,466 | +1.24(+4.15%) |
Jul 27, 2015 | 30.54 | 30.54 | 29.40 | 29.90 | 1,717,010 | -0.75(-2.45%) |
Jul 24, 2015 | 30.75 | 31.12 | 30.59 | 30.65 | 679,798 | -0.14(-0.45%) |
Jul 23, 2015 | 31.20 | 31.46 | 30.68 | 30.79 | 797,877 | -0.07(-0.23%) |
Jul 22, 2015 | 30.54 | 31.02 | 30.34 | 30.86 | 612,562 | +0.01(+0.03%) |
Jul 21, 2015 | 31.42 | 31.50 | 30.49 | 30.85 | 881,582 | -0.44(-1.41%) |
Jul 20, 2015 | 31.41 | 31.58 | 31.06 | 31.29 | 660,614 | -0.07(-0.22%) |
Jul 17, 2015 | 30.75 | 31.54 | 30.59 | 31.36 | 994,023 | +0.69(+2.25%) |
Jul 16, 2015 | 30.57 | 30.90 | 30.41 | 30.67 | 750,673 | +0.28(+0.92%) |
Jul 15, 2015 | 30.52 | 30.76 | 30.27 | 30.39 | 561,371 | -0.17(-0.56%) |
Jul 14, 2015 | 30.30 | 31.00 | 30.07 | 30.56 | 959,177 | +0.20(+0.66%) |
Jul 13, 2015 | 30.01 | 30.42 | 29.61 | 30.36 | 1,102,885 | +0.57(+1.91%) |
Jul 10, 2015 | 30.01 | 30.05 | 29.36 | 29.79 | 701,599 | +0.10(+0.34%) |
Jul 09, 2015 | 29.90 | 30.42 | 29.45 | 29.69 | 1,085,807 | +0.16(+0.54%) |
Jul 08, 2015 | 30.07 | 30.29 | 28.93 | 29.53 | 3,216,631 | -0.91(-2.99%) |
Jul 07, 2015 | 30.57 | 30.57 | 30.04 | 30.44 | 1,196,781 | -0.14(-0.46%) |
Jul 06, 2015 | 30.49 | 30.66 | 30.20 | 30.58 | 853,561 | -0.20(-0.65%) |
Jul 02, 2015 | 30.80 | 30.78 | 30.78 | 30.78 | 598,900 | -0.02(-0.06%) |
Jul 01, 2015 | 30.83 | 30.94 | 30.40 | 30.80 | 655,984 | +0.29(+0.95%) |
Jun 30, 2015 | 30.62 | 30.71 | 30.21 | 30.51 | 655,991 | +0.14(+0.46%) |
Jun 29, 2015 | 30.94 | 30.96 | 30.33 | 30.37 | 635,538 | -0.67(-2.16%) |
Jun 26, 2015 | 31.45 | 31.51 | 30.93 | 31.04 | 3,460,763 | -0.33(-1.05%) |
Jun 25, 2015 | 31.59 | 31.73 | 31.19 | 31.37 | 666,947 | -0.10(-0.32%) |
Jun 24, 2015 | 31.74 | 32.00 | 31.33 | 31.47 | 554,109 | -0.42(-1.32%) |
Jun 23, 2015 | 31.87 | 32.09 | 31.63 | 31.89 | 861,146 | +0.03(+0.09%) |
Jun 22, 2015 | 31.91 | 31.91 | 31.71 | 31.86 | 437,491 | +0.07(+0.22%) |
Jun 19, 2015 | 31.95 | 32.09 | 31.38 | 31.79 | 1,910,729 | -0.09(-0.28%) |
Jun 18, 2015 | 31.96 | 32.28 | 31.72 | 31.88 | 739,425 | -0.07(-0.23%) |
Jun 17, 2015 | 31.64 | 32.24 | 31.58 | 31.95 | 1,534,581 | +0.45(+1.44%) |
Jun 16, 2015 | 30.95 | 31.55 | 30.81 | 31.50 | 1,096,480 | +0.52(+1.68%) |
Jun 15, 2015 | 30.95 | 31.23 | 30.68 | 30.98 | 1,120,462 | -0.14(-0.45%) |
Jun 12, 2015 | 31.23 | 31.29 | 30.56 | 31.12 | 1,937,973 | -0.05(-0.16%) |
Jun 11, 2015 | 30.50 | 31.39 | 30.45 | 31.17 | 9,382,694 | -1.24(-3.84%) |
Jun 10, 2015 | 32.07 | 32.53 | 32.04 | 32.41 | 435,412 | +0.52(+1.65%) |
Jun 09, 2015 | 31.77 | 31.95 | 31.21 | 31.89 | 454,830 | +0.07(+0.22%) |
Jun 08, 2015 | 32.05 | 32.38 | 31.66 | 31.82 | 736,338 | -0.38(-1.18%) |
Jun 05, 2015 | 31.94 | 32.47 | 31.86 | 32.20 | 1,705,795 | +0.24(+0.75%) |
Jun 04, 2015 | 32.05 | 32.20 | 31.80 | 31.96 | 824,188 | -0.22(-0.68%) |
Jun 03, 2015 | 31.74 | 32.43 | 31.66 | 32.18 | 1,397,916 | +0.43(+1.37%) |
Jun 02, 2015 | 31.14 | 31.91 | 31.14 | 31.75 | 1,601,046 | +0.48(+1.54%) |