Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.08 | 31.32 | 30.77 | 30.99 | 1,279,100 | -0.27(-0.86%) |
Aug 28, 2015 | 31.17 | 31.33 | 30.89 | 31.25 | 1,836,996 | -0.14(-0.45%) |
Aug 27, 2015 | 30.89 | 31.53 | 30.76 | 31.39 | 2,383,635 | +0.91(+2.99%) |
Aug 26, 2015 | 30.00 | 30.57 | 29.46 | 30.48 | 1,932,300 | +1.19(+4.05%) |
Aug 25, 2015 | 30.44 | 30.44 | 29.27 | 29.30 | 2,605,213 | +0.06(+0.22%) |
Aug 24, 2015 | 29.53 | 30.44 | 29.01 | 29.23 | 4,847,914 | -1.85(-5.96%) |
Aug 21, 2015 | 32.07 | 32.18 | 31.07 | 31.08 | 2,031,229 | -1.34(-4.15%) |
Aug 20, 2015 | 33.08 | 33.12 | 32.38 | 32.43 | 1,884,492 | -1.20(-3.58%) |
Aug 19, 2015 | 33.94 | 34.08 | 33.56 | 33.63 | 965,566 | -0.56(-1.64%) |
Aug 18, 2015 | 34.20 | 34.38 | 34.08 | 34.20 | 770,593 | -0.08(-0.24%) |
Aug 17, 2015 | 33.99 | 34.28 | 33.81 | 34.28 | 1,020,231 | +0.07(+0.21%) |
Aug 14, 2015 | 33.74 | 34.24 | 33.65 | 34.21 | 718,680 | +0.37(+1.09%) |
Aug 13, 2015 | 33.61 | 34.05 | 33.50 | 33.84 | 771,020 | +0.21(+0.63%) |
Aug 12, 2015 | 33.62 | 33.87 | 32.86 | 33.63 | 1,253,454 | -0.31(-0.91%) |
Aug 11, 2015 | 34.39 | 34.41 | 33.80 | 33.94 | 1,068,164 | -0.84(-2.40%) |
Aug 10, 2015 | 34.49 | 34.94 | 34.37 | 34.77 | 600,720 | +0.50(+1.45%) |
Aug 07, 2015 | 34.28 | 34.63 | 33.95 | 34.28 | 640,729 | -0.13(-0.39%) |
Aug 06, 2015 | 34.82 | 34.91 | 34.21 | 34.41 | 685,455 | -0.33(-0.96%) |
Aug 05, 2015 | 34.98 | 35.24 | 34.67 | 34.74 | 772,120 | -0.06(-0.19%) |
Aug 04, 2015 | 34.51 | 34.92 | 34.46 | 34.81 | 693,543 | +0.33(+0.97%) |
Aug 03, 2015 | 34.57 | 34.60 | 34.27 | 34.48 | 848,479 | -0.02(-0.07%) |
Jul 31, 2015 | 34.84 | 34.84 | 34.45 | 34.50 | 988,419 | -0.40(-1.16%) |
Jul 30, 2015 | 34.57 | 34.92 | 34.47 | 34.90 | 814,276 | +0.25(+0.73%) |
Jul 29, 2015 | 34.21 | 34.72 | 34.11 | 34.65 | 636,471 | +0.46(+1.35%) |
Jul 28, 2015 | 34.06 | 34.24 | 33.81 | 34.19 | 1,559,910 | +0.29(+0.86%) |
Jul 27, 2015 | 34.26 | 34.36 | 33.71 | 33.90 | 930,778 | -0.59(-1.71%) |
Jul 24, 2015 | 35.00 | 35.03 | 34.40 | 34.49 | 1,184,191 | -0.49(-1.39%) |
Jul 23, 2015 | 35.85 | 36.15 | 34.78 | 34.97 | 1,453,934 | -0.54(-1.52%) |
Jul 22, 2015 | 35.17 | 35.56 | 34.90 | 35.51 | 756,083 | +0.25(+0.70%) |
Jul 21, 2015 | 35.65 | 35.82 | 35.15 | 35.27 | 1,012,173 | -0.35(-0.98%) |
Jul 20, 2015 | 35.67 | 35.73 | 35.41 | 35.62 | 683,571 | +0.01(+0.02%) |
Jul 17, 2015 | 35.69 | 35.84 | 35.25 | 35.61 | 1,540,406 | -0.16(-0.46%) |
Jul 16, 2015 | 35.41 | 35.84 | 35.34 | 35.77 | 1,127,969 | +0.64(+1.81%) |
Jul 15, 2015 | 35.08 | 35.25 | 34.84 | 35.14 | 1,080,712 | +0.16(+0.45%) |
Jul 14, 2015 | 34.77 | 35.08 | 34.58 | 34.98 | 951,130 | +0.13(+0.37%) |
Jul 13, 2015 | 34.59 | 34.86 | 34.53 | 34.85 | 920,062 | +0.56(+1.62%) |
Jul 10, 2015 | 34.14 | 34.33 | 33.89 | 34.29 | 1,285,807 | +0.58(+1.73%) |
Jul 09, 2015 | 33.89 | 34.01 | 33.66 | 33.71 | 987,884 | +0.36(+1.09%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.28 | 33.35 | 1,492,136 | -0.92(-2.70%) |
Jul 07, 2015 | 34.58 | 34.77 | 33.56 | 34.27 | 1,568,277 | -0.33(-0.96%) |
Jul 06, 2015 | 34.42 | 34.79 | 34.34 | 34.60 | 1,256,880 | -0.32(-0.92%) |
Jul 02, 2015 | 35.08 | 34.93 | 34.93 | 34.93 | 958,551 | -0.16(-0.47%) |
Jul 01, 2015 | 35.31 | 35.44 | 34.99 | 35.09 | 1,109,532 | +0.25(+0.72%) |
Jun 30, 2015 | 35.08 | 35.28 | 34.69 | 34.84 | 1,587,743 | +0.14(+0.40%) |
Jun 29, 2015 | 35.18 | 35.36 | 34.64 | 34.70 | 1,551,187 | -0.91(-2.56%) |
Jun 26, 2015 | 35.66 | 35.74 | 35.43 | 35.61 | 1,054,677 | +0.18(+0.51%) |
Jun 25, 2015 | 35.42 | 35.75 | 35.35 | 35.43 | 810,897 | +0.06(+0.16%) |
Jun 24, 2015 | 35.58 | 35.80 | 35.27 | 35.37 | 959,410 | -0.36(-1.01%) |
Jun 23, 2015 | 35.73 | 35.83 | 35.55 | 35.73 | 1,337,439 | +0.15(+0.41%) |
Jun 22, 2015 | 35.42 | 35.61 | 35.21 | 35.59 | 1,287,388 | +0.52(+1.50%) |
Jun 19, 2015 | 35.16 | 35.20 | 34.92 | 35.06 | 2,248,265 | -0.07(-0.20%) |
Jun 18, 2015 | 34.89 | 35.20 | 34.75 | 35.13 | 1,013,782 | +0.30(+0.85%) |
Jun 17, 2015 | 35.16 | 35.27 | 34.82 | 34.84 | 928,961 | -0.31(-0.90%) |
Jun 16, 2015 | 34.91 | 35.21 | 34.85 | 35.15 | 750,324 | +0.13(+0.38%) |
Jun 15, 2015 | 34.83 | 34.99 | 34.56 | 35.02 | 811,883 | -0.18(-0.51%) |
Jun 12, 2015 | 35.13 | 35.34 | 35.00 | 35.20 | 762,387 | -0.05(-0.13%) |
Jun 11, 2015 | 35.22 | 35.36 | 35.09 | 35.24 | 810,048 | +0.05(+0.13%) |
Jun 10, 2015 | 34.76 | 35.24 | 34.71 | 35.20 | 1,051,327 | +0.62(+1.79%) |
Jun 09, 2015 | 34.72 | 34.89 | 34.42 | 34.58 | 1,033,502 | -0.03(-0.08%) |
Jun 08, 2015 | 34.80 | 34.98 | 34.54 | 34.61 | 1,124,041 | -0.13(-0.37%) |
Jun 05, 2015 | 34.63 | 35.00 | 34.36 | 34.74 | 1,054,632 | +0.33(+0.95%) |
Jun 04, 2015 | 34.39 | 34.47 | 34.21 | 34.41 | 882,967 | -0.20(-0.59%) |
Jun 03, 2015 | 34.21 | 34.70 | 34.02 | 34.61 | 841,589 | +0.66(+1.96%) |
Jun 02, 2015 | 33.86 | 34.04 | 33.57 | 33.95 | 549,887 | +0.09(+0.26%) |