Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.79 | 29.86 | 29.64 | 29.81 | 949,147 | -0.03(-0.10%) |
Aug 28, 2015 | 29.59 | 29.85 | 29.51 | 29.84 | 1,687,105 | -0.19(-0.64%) |
Aug 27, 2015 | 29.68 | 30.06 | 29.66 | 30.03 | 2,302,849 | +0.38(+1.27%) |
Aug 26, 2015 | 29.69 | 29.69 | 29.07 | 29.66 | 2,534,955 | +0.36(+1.24%) |
Aug 25, 2015 | 30.25 | 30.25 | 29.28 | 29.29 | 2,562,498 | -0.10(-0.35%) |
Aug 24, 2015 | 29.15 | 30.00 | 28.65 | 29.40 | 4,034,590 | -0.85(-2.81%) |
Aug 21, 2015 | 30.86 | 30.93 | 30.25 | 30.25 | 1,834,581 | -0.78(-2.53%) |
Aug 20, 2015 | 31.17 | 31.23 | 31.01 | 31.03 | 1,334,654 | -0.66(-2.08%) |
Aug 19, 2015 | 31.79 | 31.87 | 31.56 | 31.69 | 1,076,204 | -0.52(-1.61%) |
Aug 18, 2015 | 32.16 | 32.35 | 32.12 | 32.21 | 872,779 | -0.24(-0.75%) |
Aug 17, 2015 | 32.12 | 32.45 | 32.07 | 32.45 | 827,190 | -0.13(-0.39%) |
Aug 14, 2015 | 32.48 | 32.61 | 32.37 | 32.58 | 1,121,586 | -0.02(-0.07%) |
Aug 13, 2015 | 32.48 | 32.68 | 32.39 | 32.60 | 999,454 | +0.13(+0.41%) |
Aug 12, 2015 | 32.08 | 32.50 | 32.02 | 32.47 | 2,140,408 | -1.15(-3.41%) |
Aug 11, 2015 | 33.66 | 33.73 | 33.54 | 33.61 | 1,581,685 | -0.46(-1.35%) |
Aug 10, 2015 | 33.84 | 34.12 | 33.84 | 34.07 | 1,091,219 | +0.18(+0.55%) |
Aug 07, 2015 | 33.71 | 33.91 | 33.64 | 33.89 | 893,208 | -0.09(-0.26%) |
Aug 06, 2015 | 34.06 | 34.16 | 33.95 | 33.98 | 1,056,178 | +0.08(+0.24%) |
Aug 05, 2015 | 33.82 | 33.97 | 33.79 | 33.90 | 793,553 | +0.27(+0.81%) |
Aug 04, 2015 | 33.67 | 33.73 | 33.52 | 33.62 | 1,070,168 | +0.01(+0.02%) |
Aug 03, 2015 | 33.72 | 33.76 | 33.47 | 33.62 | 1,001,624 | +0.33(+0.99%) |
Jul 31, 2015 | 33.29 | 33.42 | 33.22 | 33.29 | 878,245 | +0.10(+0.29%) |
Jul 30, 2015 | 33.06 | 33.23 | 32.87 | 33.19 | 966,564 | +0.16(+0.49%) |
Jul 29, 2015 | 32.93 | 33.10 | 32.90 | 33.03 | 1,517,875 | +0.15(+0.47%) |
Jul 28, 2015 | 32.66 | 32.87 | 32.54 | 32.87 | 1,029,585 | +0.31(+0.95%) |
Jul 27, 2015 | 32.89 | 32.89 | 32.52 | 32.57 | 1,031,144 | -0.27(-0.83%) |
Jul 24, 2015 | 33.19 | 33.20 | 32.82 | 32.84 | 874,087 | -0.18(-0.56%) |
Jul 23, 2015 | 33.31 | 33.31 | 32.93 | 33.02 | 1,175,413 | +0.13(+0.40%) |
Jul 22, 2015 | 32.75 | 32.92 | 32.73 | 32.89 | 937,043 | +0.15(+0.45%) |
Jul 21, 2015 | 32.98 | 33.02 | 32.70 | 32.74 | 1,100,675 | -0.37(-1.11%) |
Jul 20, 2015 | 33.11 | 33.18 | 32.95 | 33.11 | 1,320,433 | +0.09(+0.27%) |
Jul 17, 2015 | 33.06 | 33.18 | 32.95 | 33.02 | 1,333,545 | -0.35(-1.06%) |
Jul 16, 2015 | 33.44 | 33.51 | 33.25 | 33.37 | 1,349,650 | +0.30(+0.91%) |
Jul 15, 2015 | 33.11 | 33.18 | 32.99 | 33.07 | 1,209,047 | -0.10(-0.31%) |
Jul 14, 2015 | 33.27 | 33.29 | 33.06 | 33.18 | 1,093,458 | +0.43(+1.30%) |
Jul 13, 2015 | 32.82 | 32.90 | 32.65 | 32.75 | 1,006,197 | -0.04(-0.11%) |
Jul 10, 2015 | 32.82 | 32.93 | 32.66 | 32.79 | 1,718,774 | +1.20(+3.81%) |
Jul 09, 2015 | 31.82 | 31.86 | 31.57 | 31.58 | 1,047,263 | +0.34(+1.08%) |
Jul 08, 2015 | 31.26 | 31.37 | 31.12 | 31.24 | 1,131,048 | -0.12(-0.37%) |
Jul 07, 2015 | 30.94 | 31.45 | 30.73 | 31.36 | 1,738,702 | +0.20(+0.64%) |
Jul 06, 2015 | 31.02 | 31.38 | 30.99 | 31.16 | 1,550,005 | -0.37(-1.19%) |
Jul 02, 2015 | 31.68 | 31.54 | 31.54 | 31.54 | 1,088,811 | -0.29(-0.92%) |
Jul 01, 2015 | 31.96 | 32.02 | 31.70 | 31.83 | 1,045,092 | +0.29(+0.91%) |
Jun 30, 2015 | 31.89 | 31.89 | 31.36 | 31.55 | 1,504,635 | -0.12(-0.37%) |
Jun 29, 2015 | 32.04 | 32.21 | 31.65 | 31.66 | 1,373,672 | -1.01(-3.08%) |
Jun 26, 2015 | 32.84 | 32.95 | 32.62 | 32.67 | 1,209,223 | -0.01(-0.04%) |
Jun 25, 2015 | 32.79 | 32.86 | 32.60 | 32.68 | 952,056 | -0.20(-0.60%) |
Jun 24, 2015 | 32.97 | 33.07 | 32.79 | 32.88 | 1,580,446 | -0.03(-0.09%) |
Jun 23, 2015 | 33.23 | 33.23 | 32.84 | 32.91 | 1,394,769 | -0.06(-0.18%) |
Jun 22, 2015 | 32.91 | 33.14 | 32.84 | 32.97 | 1,441,162 | +0.70(+2.16%) |
Jun 19, 2015 | 32.33 | 32.44 | 32.26 | 32.27 | 829,133 | -0.07(-0.20%) |
Jun 18, 2015 | 32.17 | 32.52 | 32.09 | 32.34 | 1,652,483 | +0.26(+0.80%) |
Jun 17, 2015 | 31.86 | 32.13 | 31.74 | 32.08 | 1,122,232 | +0.05(+0.16%) |
Jun 16, 2015 | 31.82 | 32.10 | 31.76 | 32.03 | 753,338 | +0.19(+0.60%) |
Jun 15, 2015 | 31.64 | 31.87 | 31.59 | 31.84 | 726,112 | -0.06(-0.18%) |
Jun 12, 2015 | 31.78 | 31.99 | 31.63 | 31.90 | 933,309 | -0.51(-1.56%) |
Jun 11, 2015 | 32.44 | 32.63 | 32.29 | 32.40 | 852,655 | +0.26(+0.80%) |
Jun 10, 2015 | 31.84 | 32.32 | 31.79 | 32.15 | 980,300 | +0.68(+2.15%) |
Jun 09, 2015 | 31.43 | 31.54 | 31.21 | 31.47 | 931,604 | -0.03(-0.09%) |
Jun 08, 2015 | 31.49 | 31.62 | 31.35 | 31.50 | 1,077,063 | -0.04(-0.14%) |
Jun 05, 2015 | 31.70 | 31.73 | 31.42 | 31.55 | 1,255,287 | -0.66(-2.05%) |
Jun 04, 2015 | 32.23 | 32.61 | 32.14 | 32.21 | 1,087,878 | -0.22(-0.68%) |
Jun 03, 2015 | 32.60 | 32.63 | 32.37 | 32.43 | 1,246,809 | +0.39(+1.21%) |
Jun 02, 2015 | 32.01 | 32.15 | 31.82 | 32.04 | 1,383,326 | -0.10(-0.30%) |