Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.60 | 31.74 | 31.33 | 31.71 | 56,558 | -0.03(-0.09%) |
Aug 28, 2015 | 31.73 | 31.85 | 31.52 | 31.74 | 231,087 | -0.33(-1.03%) |
Aug 27, 2015 | 32.00 | 32.07 | 31.52 | 32.07 | 61,284 | +0.08(+0.25%) |
Aug 26, 2015 | 31.80 | 31.99 | 31.06 | 31.99 | 64,140 | +0.87(+2.80%) |
Aug 25, 2015 | 31.89 | 31.95 | 30.77 | 31.12 | 225,796 | +0.65(+2.13%) |
Aug 24, 2015 | 30.24 | 31.47 | 30.00 | 30.47 | 141,869 | -0.99(-3.15%) |
Aug 21, 2015 | 31.84 | 32.13 | 31.23 | 31.46 | 55,030 | -0.67(-2.09%) |
Aug 20, 2015 | 32.65 | 32.65 | 32.09 | 32.13 | 65,196 | -0.87(-2.64%) |
Aug 19, 2015 | 32.72 | 33.07 | 32.63 | 33.00 | 95,253 | +0.26(+0.79%) |
Aug 18, 2015 | 32.89 | 32.98 | 32.66 | 32.74 | 125,274 | -0.16(-0.49%) |
Aug 17, 2015 | 32.47 | 32.90 | 32.41 | 32.90 | 60,628 | +0.47(+1.45%) |
Aug 14, 2015 | 32.30 | 32.49 | 32.23 | 32.43 | 59,442 | -0.29(-0.87%) |
Aug 13, 2015 | 32.80 | 32.83 | 32.60 | 32.72 | 112,206 | -0.19(-0.59%) |
Aug 12, 2015 | 32.49 | 32.91 | 32.16 | 32.91 | 94,650 | -0.14(-0.42%) |
Aug 11, 2015 | 33.13 | 33.13 | 32.82 | 33.05 | 63,199 | -0.24(-0.72%) |
Aug 10, 2015 | 33.01 | 33.29 | 33.01 | 33.29 | 128,641 | +0.15(+0.45%) |
Aug 07, 2015 | 32.97 | 33.18 | 32.92 | 33.14 | 47,093 | -0.07(-0.21%) |
Aug 06, 2015 | 33.08 | 33.23 | 32.98 | 33.21 | 344,649 | +0.51(+1.56%) |
Aug 05, 2015 | 32.88 | 32.97 | 32.66 | 32.70 | 268,277 | +0.09(+0.28%) |
Aug 04, 2015 | 32.45 | 32.79 | 32.57 | 32.61 | 72,217 | +0.04(+0.12%) |
Aug 03, 2015 | 32.75 | 32.79 | 32.36 | 32.57 | 106,251 | -0.10(-0.31%) |
Jul 31, 2015 | 32.72 | 32.86 | 32.51 | 32.67 | 398,364 | +1.00(+3.16%) |
Jul 30, 2015 | 31.44 | 31.67 | 31.20 | 31.67 | 119,249 | +0.55(+1.77%) |
Jul 29, 2015 | 30.95 | 31.20 | 30.94 | 31.12 | 86,962 | -0.45(-1.44%) |
Jul 28, 2015 | 31.27 | 31.63 | 31.11 | 31.57 | 93,102 | +0.70(+2.28%) |
Jul 27, 2015 | 31.15 | 31.15 | 30.84 | 30.87 | 36,663 | -0.30(-0.96%) |
Jul 24, 2015 | 31.25 | 31.39 | 31.16 | 31.17 | 41,045 | -0.03(-0.10%) |
Jul 23, 2015 | 31.27 | 31.44 | 31.17 | 31.20 | 40,114 | +0.13(+0.42%) |
Jul 22, 2015 | 31.00 | 31.20 | 30.93 | 31.07 | 42,074 | -0.07(-0.22%) |
Jul 21, 2015 | 31.07 | 31.20 | 31.02 | 31.14 | 38,057 | -0.04(-0.11%) |
Jul 20, 2015 | 31.15 | 31.26 | 31.00 | 31.18 | 154,059 | +0.03(+0.08%) |
Jul 17, 2015 | 31.13 | 31.20 | 30.97 | 31.15 | 114,557 | -0.15(-0.48%) |
Jul 16, 2015 | 31.18 | 31.47 | 31.16 | 31.30 | 1,192,554 | +0.54(+1.76%) |
Jul 15, 2015 | 30.92 | 30.95 | 30.55 | 30.76 | 61,622 | -0.08(-0.26%) |
Jul 14, 2015 | 30.85 | 31.01 | 30.65 | 30.84 | 572,493 | +0.14(+0.46%) |
Jul 13, 2015 | 30.84 | 30.92 | 30.64 | 30.70 | 64,440 | +0.11(+0.38%) |
Jul 10, 2015 | 30.72 | 30.73 | 30.34 | 30.59 | 64,735 | +1.87(+6.49%) |
Jul 09, 2015 | 28.98 | 29.08 | 28.55 | 28.72 | 931,241 | +0.63(+2.24%) |
Jul 08, 2015 | 28.19 | 28.36 | 27.94 | 28.09 | 753,393 | -0.55(-1.90%) |
Jul 07, 2015 | 28.00 | 28.74 | 27.62 | 28.64 | 132,426 | -0.04(-0.14%) |
Jul 06, 2015 | 28.54 | 29.04 | 28.45 | 28.68 | 84,219 | -1.82(-5.98%) |
Jul 02, 2015 | 30.50 | 30.50 | 30.50 | 0 | -0.17(-0.55%) | |
Jul 01, 2015 | 30.74 | 30.92 | 30.44 | 30.67 | 76,539 | +0.20(+0.66%) |
Jun 30, 2015 | 31.08 | 31.11 | 30.16 | 30.47 | 53,472 | -0.08(-0.26%) |
Jun 29, 2015 | 30.70 | 30.87 | 30.36 | 30.55 | 75,178 | -1.70(-5.27%) |
Jun 26, 2015 | 32.20 | 32.45 | 32.13 | 32.25 | 54,809 | +0.30(+0.94%) |
Jun 25, 2015 | 31.96 | 32.00 | 31.65 | 31.95 | 50,390 | +0.18(+0.58%) |
Jun 24, 2015 | 31.88 | 31.95 | 31.66 | 31.77 | 34,535 | -0.37(-1.14%) |
Jun 23, 2015 | 32.23 | 32.05 | 32.13 | 43,827 | +0.25(+0.78%) | |
Jun 22, 2015 | 31.65 | 32.25 | 31.62 | 31.88 | 73,979 | +1.41(+4.63%) |
Jun 19, 2015 | 30.47 | 30.58 | 30.33 | 30.47 | 96,968 | +0.27(+0.89%) |
Jun 18, 2015 | 30.23 | 31.11 | 30.18 | 30.20 | 71,415 | +0.35(+1.17%) |
Jun 17, 2015 | 30.28 | 30.28 | 29.74 | 29.85 | 75,608 | -0.45(-1.49%) |
Jun 16, 2015 | 30.16 | 30.35 | 30.02 | 30.30 | 84,738 | -0.23(-0.77%) |
Jun 15, 2015 | 30.33 | 30.54 | 30.21 | 30.54 | 67,831 | -0.61(-1.97%) |
Jun 12, 2015 | 30.86 | 31.29 | 30.69 | 31.15 | 59,697 | -0.49(-1.55%) |
Jun 11, 2015 | 31.63 | 31.80 | 31.27 | 31.64 | 84,897 | +0.19(+0.60%) |
Jun 10, 2015 | 31.09 | 31.70 | 31.04 | 31.45 | 41,155 | +0.83(+2.71%) |
Jun 09, 2015 | 30.46 | 30.70 | 30.26 | 30.62 | 263,562 | -0.10(-0.33%) |
Jun 08, 2015 | 30.81 | 30.82 | 30.51 | 30.72 | 43,804 | +0.16(+0.52%) |
Jun 05, 2015 | 30.42 | 30.96 | 30.35 | 30.56 | 45,721 | -0.72(-2.30%) |
Jun 04, 2015 | 31.60 | 32.10 | 31.17 | 31.28 | 48,914 | -0.50(-1.57%) |
Jun 03, 2015 | 31.48 | 32.07 | 31.45 | 31.78 | 76,480 | +0.87(+2.81%) |
Jun 02, 2015 | 30.95 | 31.08 | 30.80 | 30.91 | 97,790 | +0.86(+2.86%) |