Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.87 | 30.53 | 28.87 | 30.40 | 186,394 | +1.12(+3.81%) |
Aug 28, 2015 | 29.86 | 30.06 | 28.95 | 29.28 | 289,631 | -0.47(-1.57%) |
Aug 27, 2015 | 30.77 | 30.77 | 29.65 | 29.75 | 182,405 | -0.77(-2.53%) |
Aug 26, 2015 | 30.41 | 30.74 | 29.76 | 30.52 | 271,631 | +0.66(+2.20%) |
Aug 25, 2015 | 31.12 | 31.12 | 29.82 | 29.86 | 343,800 | -0.39(-1.29%) |
Aug 24, 2015 | 29.48 | 30.58 | 29.23 | 30.25 | 238,866 | -0.42(-1.37%) |
Aug 21, 2015 | 30.68 | 31.21 | 30.22 | 30.67 | 220,991 | -0.47(-1.50%) |
Aug 20, 2015 | 31.69 | 32.08 | 31.09 | 31.14 | 156,896 | -0.83(-2.61%) |
Aug 19, 2015 | 32.20 | 32.54 | 31.81 | 31.97 | 118,689 | -0.35(-1.09%) |
Aug 18, 2015 | 32.95 | 32.99 | 32.27 | 32.33 | 121,686 | -0.53(-1.62%) |
Aug 17, 2015 | 32.49 | 32.91 | 32.13 | 32.86 | 101,629 | +0.25(+0.77%) |
Aug 14, 2015 | 32.88 | 33.13 | 32.28 | 32.61 | 114,487 | -0.30(-0.90%) |
Aug 13, 2015 | 33.06 | 33.34 | 32.07 | 32.90 | 267,929 | +0.14(+0.42%) |
Aug 12, 2015 | 31.22 | 32.86 | 31.09 | 32.77 | 253,774 | +1.38(+4.40%) |
Aug 11, 2015 | 31.19 | 31.50 | 31.10 | 31.38 | 113,230 | +0.05(+0.15%) |
Aug 10, 2015 | 31.43 | 32.33 | 31.20 | 31.34 | 164,931 | +0.17(+0.56%) |
Aug 07, 2015 | 30.95 | 31.93 | 29.99 | 31.16 | 284,874 | +0.01(+0.02%) |
Aug 06, 2015 | 30.00 | 31.48 | 29.99 | 31.16 | 291,643 | +0.89(+2.94%) |
Aug 05, 2015 | 32.69 | 33.95 | 30.16 | 30.27 | 708,604 | -3.57(-10.55%) |
Aug 04, 2015 | 33.69 | 34.11 | 33.43 | 33.84 | 142,092 | +0.47(+1.41%) |
Aug 03, 2015 | 34.14 | 34.14 | 33.05 | 33.37 | 161,777 | -0.71(-2.09%) |
Jul 31, 2015 | 33.93 | 34.45 | 33.91 | 34.08 | 180,728 | +0.01(+0.02%) |
Jul 30, 2015 | 34.00 | 34.17 | 33.87 | 34.07 | 54,908 | +0.10(+0.29%) |
Jul 29, 2015 | 33.96 | 34.31 | 33.94 | 33.97 | 61,246 | -0.05(-0.13%) |
Jul 28, 2015 | 34.19 | 34.23 | 33.75 | 34.02 | 90,161 | +0.07(+0.20%) |
Jul 27, 2015 | 33.62 | 34.22 | 32.99 | 33.95 | 104,842 | +0.31(+0.93%) |
Jul 24, 2015 | 34.10 | 34.10 | 33.48 | 33.64 | 74,661 | -0.41(-1.20%) |
Jul 23, 2015 | 34.34 | 34.53 | 33.18 | 34.05 | 178,147 | -0.20(-0.60%) |
Jul 22, 2015 | 33.59 | 34.74 | 33.48 | 34.25 | 315,055 | +0.81(+2.43%) |
Jul 21, 2015 | 34.09 | 34.32 | 33.12 | 33.44 | 326,396 | -0.72(-2.11%) |
Jul 20, 2015 | 34.73 | 34.83 | 33.89 | 34.16 | 237,713 | -0.39(-1.14%) |
Jul 17, 2015 | 34.51 | 34.93 | 33.88 | 34.56 | 208,428 | +0.05(+0.13%) |
Jul 16, 2015 | 34.29 | 34.55 | 34.13 | 34.51 | 134,566 | +0.58(+1.72%) |
Jul 15, 2015 | 33.30 | 33.95 | 33.21 | 33.93 | 100,630 | +0.63(+1.89%) |
Jul 14, 2015 | 34.03 | 34.03 | 33.12 | 33.30 | 61,157 | -0.59(-1.75%) |
Jul 13, 2015 | 33.41 | 34.22 | 33.34 | 33.89 | 79,177 | +0.55(+1.64%) |
Jul 10, 2015 | 33.03 | 33.41 | 32.87 | 33.34 | 121,323 | +0.75(+2.31%) |
Jul 09, 2015 | 33.18 | 33.48 | 32.52 | 32.59 | 125,938 | -0.24(-0.74%) |
Jul 08, 2015 | 32.68 | 33.24 | 32.49 | 32.83 | 176,843 | -0.30(-0.92%) |
Jul 07, 2015 | 33.08 | 33.34 | 32.44 | 33.14 | 139,676 | +0.12(+0.37%) |
Jul 06, 2015 | 32.39 | 33.50 | 32.11 | 33.02 | 122,523 | +0.51(+1.57%) |
Jul 02, 2015 | 33.68 | 32.51 | 32.51 | 32.51 | 128,793 | -1.28(-3.80%) |
Jul 01, 2015 | 33.96 | 34.44 | 33.53 | 33.79 | 123,117 | +0.22(+0.66%) |
Jun 30, 2015 | 33.62 | 33.87 | 33.31 | 33.57 | 71,076 | +0.27(+0.82%) |
Jun 29, 2015 | 33.56 | 33.82 | 33.22 | 33.30 | 145,080 | -0.86(-2.51%) |
Jun 26, 2015 | 34.10 | 34.32 | 33.75 | 34.16 | 198,732 | +0.11(+0.33%) |
Jun 25, 2015 | 34.35 | 34.53 | 33.93 | 34.04 | 44,523 | -0.14(-0.42%) |
Jun 24, 2015 | 34.77 | 34.85 | 34.15 | 34.19 | 112,966 | -0.64(-1.83%) |
Jun 23, 2015 | 34.05 | 34.93 | 33.83 | 34.82 | 177,749 | +0.96(+2.85%) |
Jun 22, 2015 | 33.30 | 34.13 | 33.18 | 33.86 | 195,675 | +0.67(+2.01%) |
Jun 19, 2015 | 32.84 | 33.36 | 32.62 | 33.19 | 104,545 | +0.46(+1.42%) |
Jun 18, 2015 | 32.72 | 33.16 | 32.43 | 32.73 | 91,536 | +0.02(+0.07%) |
Jun 17, 2015 | 32.78 | 33.16 | 32.65 | 32.71 | 62,534 | -0.09(-0.28%) |
Jun 16, 2015 | 32.42 | 33.14 | 32.42 | 32.80 | 83,119 | +0.30(+0.91%) |
Jun 15, 2015 | 32.80 | 33.21 | 32.36 | 32.50 | 102,219 | -0.46(-1.38%) |
Jun 12, 2015 | 32.80 | 33.12 | 32.65 | 32.96 | 66,124 | +0.10(+0.30%) |
Jun 11, 2015 | 32.61 | 33.25 | 32.56 | 32.86 | 59,447 | +0.18(+0.56%) |
Jun 10, 2015 | 32.14 | 32.75 | 32.14 | 32.68 | 102,988 | +0.59(+1.85%) |
Jun 09, 2015 | 32.37 | 32.37 | 31.84 | 32.08 | 91,667 | -0.36(-1.12%) |
Jun 08, 2015 | 33.10 | 33.34 | 32.38 | 32.45 | 79,346 | -0.62(-1.88%) |
Jun 05, 2015 | 33.05 | 33.21 | 32.75 | 33.07 | 108,381 | +0.11(+0.35%) |
Jun 04, 2015 | 32.88 | 33.21 | 32.88 | 32.96 | 260,748 | -0.21(-0.64%) |
Jun 03, 2015 | 33.07 | 33.34 | 32.75 | 33.17 | 86,656 | +0.33(+1.02%) |
Jun 02, 2015 | 33.02 | 33.15 | 32.70 | 32.83 | 98,092 | -0.18(-0.55%) |