Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.07 | 32.31 | 31.72 | 32.11 | 381,728 | -0.13(-0.40%) |
Aug 28, 2015 | 31.66 | 32.25 | 31.49 | 32.24 | 299,988 | +0.46(+1.45%) |
Aug 27, 2015 | 31.61 | 31.90 | 31.14 | 31.78 | 201,713 | +0.48(+1.52%) |
Aug 26, 2015 | 31.17 | 31.37 | 30.63 | 31.31 | 266,098 | +0.68(+2.22%) |
Aug 25, 2015 | 31.51 | 31.88 | 30.60 | 30.63 | 324,745 | -0.26(-0.85%) |
Aug 24, 2015 | 31.35 | 31.88 | 30.46 | 30.89 | 375,190 | -1.35(-4.20%) |
Aug 21, 2015 | 31.85 | 32.73 | 31.65 | 32.24 | 293,360 | -0.07(-0.21%) |
Aug 20, 2015 | 32.80 | 32.96 | 32.25 | 32.31 | 217,083 | -0.72(-2.19%) |
Aug 19, 2015 | 33.02 | 33.11 | 32.66 | 33.03 | 128,874 | -0.12(-0.36%) |
Aug 18, 2015 | 33.36 | 33.42 | 32.91 | 33.15 | 98,369 | -0.27(-0.81%) |
Aug 17, 2015 | 33.18 | 33.59 | 33.06 | 33.42 | 123,342 | +0.17(+0.51%) |
Aug 14, 2015 | 32.75 | 33.26 | 32.68 | 33.25 | 87,385 | +0.37(+1.14%) |
Aug 13, 2015 | 32.65 | 33.25 | 32.65 | 32.88 | 109,632 | +0.02(+0.05%) |
Aug 12, 2015 | 32.28 | 32.89 | 32.28 | 32.86 | 131,212 | +0.19(+0.58%) |
Aug 11, 2015 | 32.32 | 32.93 | 32.27 | 32.67 | 148,192 | +0.15(+0.47%) |
Aug 10, 2015 | 32.99 | 33.21 | 32.37 | 32.52 | 496,847 | -0.30(-0.93%) |
Aug 07, 2015 | 32.38 | 32.94 | 32.17 | 32.83 | 153,521 | +0.25(+0.75%) |
Aug 06, 2015 | 31.95 | 32.70 | 31.56 | 32.58 | 246,535 | +0.66(+2.07%) |
Aug 05, 2015 | 31.85 | 32.46 | 30.92 | 31.92 | 257,779 | -0.19(-0.58%) |
Aug 04, 2015 | 32.62 | 32.72 | 32.04 | 32.11 | 488,649 | -0.48(-1.48%) |
Aug 03, 2015 | 32.56 | 32.84 | 32.06 | 32.59 | 508,103 | -0.02(-0.05%) |
Jul 31, 2015 | 31.89 | 32.96 | 31.75 | 32.61 | 282,992 | +0.93(+2.94%) |
Jul 30, 2015 | 32.51 | 32.77 | 31.66 | 31.67 | 957,989 | -0.93(-2.85%) |
Jul 29, 2015 | 32.73 | 32.77 | 32.28 | 32.61 | 565,200 | -0.03(-0.08%) |
Jul 28, 2015 | 32.58 | 32.79 | 32.04 | 32.63 | 220,616 | +0.10(+0.31%) |
Jul 27, 2015 | 31.74 | 32.68 | 31.74 | 32.53 | 136,937 | +0.58(+1.83%) |
Jul 24, 2015 | 31.99 | 32.33 | 31.87 | 31.95 | 112,777 | -0.11(-0.34%) |
Jul 23, 2015 | 32.72 | 32.83 | 31.93 | 32.06 | 125,374 | -0.62(-1.89%) |
Jul 22, 2015 | 32.56 | 32.90 | 32.54 | 32.67 | 96,671 | +0.06(+0.18%) |
Jul 21, 2015 | 32.99 | 33.12 | 32.51 | 32.61 | 81,039 | -0.36(-1.10%) |
Jul 20, 2015 | 33.31 | 33.32 | 32.87 | 32.98 | 128,602 | -0.34(-1.02%) |
Jul 17, 2015 | 33.54 | 33.65 | 33.15 | 33.32 | 129,012 | -0.23(-0.68%) |
Jul 16, 2015 | 33.25 | 33.69 | 33.14 | 33.54 | 125,851 | +0.42(+1.28%) |
Jul 15, 2015 | 32.88 | 33.15 | 32.68 | 33.12 | 146,315 | +0.17(+0.51%) |
Jul 14, 2015 | 32.94 | 33.05 | 32.72 | 32.95 | 100,431 | +0.01(+0.03%) |
Jul 13, 2015 | 33.06 | 33.24 | 32.78 | 32.94 | 132,131 | +0.08(+0.26%) |
Jul 10, 2015 | 32.45 | 32.91 | 32.28 | 32.86 | 107,401 | +0.58(+1.81%) |
Jul 09, 2015 | 33.12 | 33.16 | 32.24 | 32.28 | 235,376 | -0.58(-1.78%) |
Jul 08, 2015 | 32.63 | 33.03 | 32.59 | 32.86 | 207,351 | +0.05(+0.15%) |
Jul 07, 2015 | 32.49 | 32.94 | 32.39 | 32.81 | 184,897 | +0.41(+1.25%) |
Jul 06, 2015 | 31.85 | 32.44 | 31.74 | 32.40 | 134,810 | +0.42(+1.32%) |
Jul 02, 2015 | 31.90 | 31.98 | 31.98 | 31.98 | 114,922 | +0.20(+0.64%) |
Jul 01, 2015 | 31.76 | 31.97 | 31.37 | 31.78 | 194,606 | +0.15(+0.48%) |
Jun 30, 2015 | 31.91 | 31.91 | 31.45 | 31.62 | 233,623 | -0.03(-0.11%) |
Jun 29, 2015 | 32.11 | 32.56 | 31.62 | 31.66 | 325,870 | -0.58(-1.78%) |
Jun 26, 2015 | 31.94 | 32.34 | 31.67 | 32.23 | 477,713 | +0.36(+1.14%) |
Jun 25, 2015 | 31.96 | 31.96 | 31.62 | 31.87 | 181,313 | -0.01(-0.03%) |
Jun 24, 2015 | 31.87 | 31.96 | 31.68 | 31.88 | 188,839 | -0.03(-0.11%) |
Jun 23, 2015 | 31.78 | 31.94 | 31.46 | 31.91 | 232,961 | +0.07(+0.21%) |
Jun 22, 2015 | 31.63 | 32.05 | 31.36 | 31.84 | 218,174 | +0.47(+1.51%) |
Jun 19, 2015 | 31.56 | 31.75 | 31.21 | 31.37 | 789,706 | -0.14(-0.43%) |
Jun 18, 2015 | 30.91 | 31.61 | 30.85 | 31.51 | 309,566 | +0.63(+2.03%) |
Jun 17, 2015 | 30.73 | 31.30 | 30.56 | 30.88 | 262,898 | +0.22(+0.72%) |
Jun 16, 2015 | 30.73 | 30.89 | 30.34 | 30.66 | 300,747 | -0.05(-0.17%) |
Jun 15, 2015 | 31.23 | 31.37 | 30.39 | 30.71 | 470,928 | -0.92(-2.91%) |
Jun 12, 2015 | 31.74 | 31.99 | 31.57 | 31.63 | 155,108 | -0.18(-0.56%) |
Jun 11, 2015 | 32.05 | 32.18 | 31.63 | 31.81 | 225,339 | -0.15(-0.48%) |
Jun 10, 2015 | 31.85 | 32.27 | 31.74 | 31.96 | 229,585 | +0.30(+0.94%) |
Jun 09, 2015 | 31.53 | 31.88 | 31.51 | 31.67 | 182,112 | +0.10(+0.32%) |
Jun 08, 2015 | 31.27 | 31.72 | 31.13 | 31.56 | 222,680 | +0.25(+0.78%) |
Jun 05, 2015 | 31.51 | 31.57 | 30.65 | 31.32 | 301,627 | -0.41(-1.31%) |
Jun 04, 2015 | 31.78 | 32.05 | 31.67 | 31.73 | 148,122 | -0.29(-0.90%) |
Jun 03, 2015 | 32.61 | 32.70 | 32.01 | 32.02 | 227,714 | -0.62(-1.89%) |
Jun 02, 2015 | 32.50 | 32.72 | 32.23 | 32.64 | 227,671 | -0.02(-0.05%) |