Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.41 | 29.65 | 29.00 | 29.30 | 652,706 | -0.03(-0.09%) |
Aug 28, 2015 | 29.25 | 29.49 | 29.10 | 29.32 | 684,335 | +0.08(+0.28%) |
Aug 27, 2015 | 29.45 | 29.51 | 29.04 | 29.24 | 753,666 | +0.13(+0.46%) |
Aug 26, 2015 | 29.14 | 29.20 | 28.77 | 29.11 | 929,146 | +0.54(+1.89%) |
Aug 25, 2015 | 28.47 | 29.04 | 28.25 | 28.57 | 902,702 | +0.76(+2.72%) |
Aug 24, 2015 | 27.25 | 28.87 | 26.88 | 27.81 | 1,083,433 | -0.78(-2.74%) |
Aug 21, 2015 | 28.56 | 29.06 | 28.47 | 28.59 | 1,250,426 | -1.25(-4.19%) |
Aug 20, 2015 | 30.15 | 30.36 | 29.82 | 29.85 | 393,157 | -0.58(-1.92%) |
Aug 19, 2015 | 30.48 | 30.68 | 30.27 | 30.43 | 309,524 | -0.19(-0.62%) |
Aug 18, 2015 | 30.69 | 30.91 | 30.14 | 30.62 | 478,549 | -0.23(-0.76%) |
Aug 17, 2015 | 30.50 | 30.93 | 30.32 | 30.85 | 450,919 | +0.19(+0.62%) |
Aug 14, 2015 | 30.60 | 30.85 | 30.55 | 30.66 | 420,217 | +0.19(+0.62%) |
Aug 13, 2015 | 30.23 | 30.77 | 30.14 | 30.48 | 407,516 | +0.17(+0.56%) |
Aug 12, 2015 | 30.37 | 30.52 | 30.14 | 30.30 | 680,733 | -0.29(-0.94%) |
Aug 11, 2015 | 30.98 | 31.04 | 30.48 | 30.59 | 415,949 | -0.62(-1.99%) |
Aug 10, 2015 | 30.91 | 31.32 | 30.80 | 31.21 | 528,410 | +0.51(+1.67%) |
Aug 07, 2015 | 30.83 | 31.10 | 30.39 | 30.70 | 555,872 | -0.16(-0.52%) |
Aug 06, 2015 | 30.94 | 31.12 | 30.82 | 30.86 | 317,478 | -0.11(-0.35%) |
Aug 05, 2015 | 30.93 | 31.43 | 30.93 | 30.97 | 219,872 | +0.10(+0.32%) |
Aug 04, 2015 | 31.11 | 31.38 | 30.83 | 30.87 | 457,134 | -0.35(-1.12%) |
Aug 03, 2015 | 31.58 | 31.67 | 30.93 | 31.22 | 541,100 | -0.40(-1.28%) |
Jul 31, 2015 | 31.55 | 31.86 | 31.38 | 31.63 | 364,967 | +0.16(+0.51%) |
Jul 30, 2015 | 31.56 | 31.79 | 31.45 | 31.47 | 508,628 | -0.10(-0.31%) |
Jul 29, 2015 | 31.75 | 31.75 | 31.38 | 31.56 | 272,730 | -0.12(-0.37%) |
Jul 28, 2015 | 31.56 | 31.81 | 31.22 | 31.68 | 489,028 | +0.24(+0.77%) |
Jul 27, 2015 | 31.36 | 31.48 | 31.13 | 31.44 | 638,292 | -0.03(-0.09%) |
Jul 24, 2015 | 31.81 | 31.94 | 31.28 | 31.47 | 600,550 | -0.26(-0.82%) |
Jul 23, 2015 | 33.92 | 33.95 | 31.29 | 31.73 | 1,562,317 | -1.91(-5.68%) |
Jul 22, 2015 | 33.39 | 33.77 | 33.39 | 33.64 | 681,554 | -0.01(-0.03%) |
Jul 21, 2015 | 33.75 | 33.91 | 33.43 | 33.65 | 421,185 | -0.20(-0.58%) |
Jul 20, 2015 | 34.10 | 34.20 | 33.79 | 33.84 | 308,619 | -0.18(-0.53%) |
Jul 17, 2015 | 33.88 | 34.04 | 33.70 | 34.02 | 256,374 | +0.22(+0.64%) |
Jul 16, 2015 | 33.72 | 34.00 | 33.54 | 33.81 | 380,358 | +0.31(+0.94%) |
Jul 15, 2015 | 33.54 | 33.70 | 33.39 | 33.49 | 296,721 | -0.04(-0.13%) |
Jul 14, 2015 | 33.65 | 33.74 | 33.46 | 33.54 | 326,043 | -0.05(-0.16%) |
Jul 13, 2015 | 33.74 | 33.87 | 33.42 | 33.59 | 350,268 | +0.03(+0.08%) |
Jul 10, 2015 | 33.91 | 34.10 | 33.48 | 33.56 | 520,270 | -0.03(-0.08%) |
Jul 09, 2015 | 34.00 | 34.11 | 33.56 | 33.59 | 342,525 | -0.13(-0.37%) |
Jul 08, 2015 | 34.05 | 34.34 | 33.51 | 33.72 | 454,036 | -0.56(-1.62%) |
Jul 07, 2015 | 34.87 | 34.87 | 33.84 | 34.27 | 490,938 | -0.48(-1.39%) |
Jul 06, 2015 | 34.84 | 34.98 | 34.31 | 34.76 | 706,372 | -0.36(-1.02%) |
Jul 02, 2015 | 35.42 | 35.12 | 35.12 | 35.12 | 511,135 | -0.44(-1.24%) |
Jul 01, 2015 | 35.83 | 35.84 | 35.22 | 35.56 | 386,424 | -0.04(-0.13%) |
Jun 30, 2015 | 35.95 | 35.98 | 35.52 | 35.60 | 484,144 | -0.08(-0.23%) |
Jun 29, 2015 | 35.83 | 35.89 | 35.34 | 35.68 | 530,443 | -0.51(-1.41%) |
Jun 26, 2015 | 36.77 | 36.82 | 35.97 | 36.19 | 478,424 | -0.44(-1.20%) |
Jun 25, 2015 | 36.87 | 36.98 | 36.40 | 36.63 | 404,494 | -0.31(-0.85%) |
Jun 24, 2015 | 36.87 | 37.05 | 36.72 | 36.95 | 385,572 | -0.01(-0.02%) |
Jun 23, 2015 | 36.85 | 36.97 | 36.54 | 36.96 | 222,421 | +0.06(+0.17%) |
Jun 22, 2015 | 36.99 | 37.02 | 36.72 | 36.89 | 353,269 | +0.01(+0.02%) |
Jun 19, 2015 | 36.61 | 36.98 | 36.47 | 36.88 | 364,329 | +0.17(+0.46%) |
Jun 18, 2015 | 36.57 | 36.71 | 36.27 | 36.71 | 367,858 | +0.15(+0.42%) |
Jun 17, 2015 | 35.49 | 36.58 | 35.41 | 36.56 | 485,241 | +1.08(+3.03%) |
Jun 16, 2015 | 34.93 | 35.52 | 34.70 | 35.48 | 428,514 | +0.59(+1.70%) |
Jun 15, 2015 | 34.99 | 34.99 | 34.61 | 34.89 | 246,871 | -0.39(-1.12%) |
Jun 12, 2015 | 35.30 | 35.33 | 35.10 | 35.29 | 164,837 | -0.18(-0.51%) |
Jun 11, 2015 | 35.56 | 35.77 | 35.37 | 35.47 | 195,137 | -0.03(-0.08%) |
Jun 10, 2015 | 35.56 | 35.82 | 35.47 | 35.49 | 262,618 | -0.01(-0.03%) |
Jun 09, 2015 | 35.59 | 35.65 | 35.16 | 35.50 | 245,729 | -0.08(-0.23%) |
Jun 08, 2015 | 35.87 | 35.92 | 35.53 | 35.58 | 215,595 | -0.28(-0.78%) |
Jun 05, 2015 | 35.80 | 35.89 | 35.42 | 35.86 | 200,108 | +0.03(+0.08%) |
Jun 04, 2015 | 35.87 | 35.99 | 35.71 | 35.83 | 299,433 | -0.19(-0.52%) |
Jun 03, 2015 | 35.57 | 36.26 | 35.38 | 36.02 | 392,380 | +0.59(+1.67%) |
Jun 02, 2015 | 35.19 | 35.57 | 35.14 | 35.43 | 239,501 | +0.22(+0.64%) |