Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.08 | 32.47 | 31.29 | 31.95 | 555,248 | -0.26(-0.81%) |
Aug 28, 2015 | 31.56 | 32.45 | 31.50 | 32.21 | 715,803 | +0.51(+1.61%) |
Aug 27, 2015 | 30.79 | 31.80 | 30.55 | 31.70 | 1,595,733 | +1.29(+4.24%) |
Aug 26, 2015 | 30.19 | 31.00 | 29.66 | 30.41 | 1,086,516 | +0.64(+2.15%) |
Aug 25, 2015 | 30.21 | 30.87 | 29.61 | 29.77 | 567,312 | +0.15(+0.51%) |
Aug 24, 2015 | 30.16 | 31.26 | 28.75 | 29.62 | 1,074,033 | -1.15(-3.74%) |
Aug 21, 2015 | 31.06 | 31.48 | 30.65 | 30.77 | 717,298 | -0.66(-2.10%) |
Aug 20, 2015 | 31.92 | 32.26 | 31.34 | 31.43 | 734,300 | -0.70(-2.18%) |
Aug 19, 2015 | 32.54 | 32.78 | 31.71 | 32.13 | 267,463 | -0.50(-1.53%) |
Aug 18, 2015 | 32.74 | 32.97 | 32.22 | 32.63 | 416,928 | -0.22(-0.67%) |
Aug 17, 2015 | 32.36 | 33.01 | 32.09 | 32.85 | 400,257 | +0.46(+1.42%) |
Aug 14, 2015 | 32.12 | 32.53 | 32.12 | 32.39 | 352,921 | +0.27(+0.84%) |
Aug 13, 2015 | 32.54 | 32.92 | 32.00 | 32.12 | 289,687 | -0.52(-1.59%) |
Aug 12, 2015 | 31.76 | 32.66 | 31.65 | 32.64 | 682,937 | +0.78(+2.45%) |
Aug 11, 2015 | 31.60 | 31.86 | 30.80 | 31.86 | 347,356 | +0.04(+0.13%) |
Aug 10, 2015 | 30.87 | 31.91 | 30.87 | 31.82 | 503,929 | +1.05(+3.41%) |
Aug 07, 2015 | 30.79 | 31.25 | 30.55 | 30.77 | 516,885 | +0.03(+0.10%) |
Aug 06, 2015 | 31.03 | 31.18 | 29.71 | 30.74 | 1,420,786 | -0.34(-1.09%) |
Aug 05, 2015 | 33.01 | 33.36 | 31.08 | 31.08 | 492,023 | -1.73(-5.27%) |
Aug 04, 2015 | 33.32 | 33.54 | 32.78 | 32.81 | 233,720 | -0.46(-1.38%) |
Aug 03, 2015 | 33.92 | 34.02 | 33.19 | 33.27 | 205,417 | -0.82(-2.41%) |
Jul 31, 2015 | 34.29 | 34.40 | 34.03 | 34.09 | 382,236 | -0.29(-0.84%) |
Jul 30, 2015 | 34.67 | 34.67 | 34.09 | 34.38 | 324,210 | -0.35(-1.01%) |
Jul 29, 2015 | 34.00 | 34.73 | 33.77 | 34.73 | 745,033 | +0.74(+2.18%) |
Jul 28, 2015 | 33.25 | 34.12 | 33.05 | 33.99 | 742,212 | +0.78(+2.35%) |
Jul 27, 2015 | 32.77 | 33.34 | 32.40 | 33.21 | 283,283 | +0.34(+1.03%) |
Jul 24, 2015 | 32.66 | 33.09 | 32.51 | 32.87 | 594,950 | +0.22(+0.67%) |
Jul 23, 2015 | 32.52 | 33.00 | 32.35 | 32.65 | 622,572 | +0.15(+0.46%) |
Jul 22, 2015 | 33.14 | 33.53 | 32.28 | 32.50 | 906,281 | -0.93(-2.78%) |
Jul 21, 2015 | 33.51 | 34.00 | 33.19 | 33.43 | 815,130 | -0.14(-0.42%) |
Jul 20, 2015 | 34.35 | 34.35 | 33.50 | 33.57 | 433,673 | -0.79(-2.30%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.08 | 34.36 | 221,828 | -0.43(-1.24%) |
Jul 16, 2015 | 35.02 | 35.24 | 34.68 | 34.79 | 895,528 | +0.06(+0.17%) |
Jul 15, 2015 | 35.75 | 36.12 | 34.73 | 34.73 | 1,056,483 | -1.19(-3.31%) |
Jul 14, 2015 | 35.64 | 36.17 | 35.61 | 35.92 | 224,404 | +0.23(+0.64%) |
Jul 13, 2015 | 35.43 | 35.70 | 35.25 | 35.69 | 433,891 | +0.67(+1.91%) |
Jul 10, 2015 | 34.65 | 35.13 | 34.52 | 35.02 | 393,867 | -0.02(-0.06%) |
Jul 09, 2015 | 35.10 | 35.37 | 34.98 | 35.04 | 391,331 | +0.11(+0.31%) |
Jul 08, 2015 | 35.20 | 35.74 | 34.73 | 34.93 | 244,832 | -0.82(-2.29%) |
Jul 07, 2015 | 34.67 | 35.77 | 34.41 | 35.75 | 413,197 | +1.00(+2.88%) |
Jul 06, 2015 | 34.98 | 35.03 | 34.62 | 34.75 | 215,498 | -0.42(-1.19%) |
Jul 02, 2015 | 34.70 | 35.17 | 35.17 | 35.17 | 434,700 | +0.58(+1.68%) |
Jul 01, 2015 | 35.28 | 35.28 | 34.50 | 34.59 | 245,849 | -0.52(-1.48%) |
Jun 30, 2015 | 35.70 | 35.78 | 34.96 | 35.11 | 384,167 | -0.26(-0.74%) |
Jun 29, 2015 | 35.63 | 35.97 | 35.36 | 35.37 | 234,557 | -0.71(-1.97%) |
Jun 26, 2015 | 36.28 | 36.68 | 36.00 | 36.08 | 209,973 | -0.28(-0.77%) |
Jun 25, 2015 | 36.96 | 37.05 | 36.32 | 36.36 | 150,967 | -0.43(-1.17%) |
Jun 24, 2015 | 36.82 | 36.97 | 36.66 | 36.79 | 137,892 | -0.07(-0.19%) |
Jun 23, 2015 | 36.86 | 37.05 | 36.76 | 36.86 | 157,075 | +0.00(+0.00%) |
Jun 22, 2015 | 36.92 | 37.00 | 36.81 | 36.86 | 258,916 | +0.09(+0.24%) |
Jun 19, 2015 | 37.06 | 37.30 | 36.77 | 36.77 | 130,961 | -0.56(-1.50%) |
Jun 18, 2015 | 37.53 | 37.56 | 37.23 | 37.33 | 778,961 | -0.04(-0.11%) |
Jun 17, 2015 | 37.55 | 37.56 | 37.13 | 37.37 | 194,683 | +0.00(+0.00%) |
Jun 16, 2015 | 37.49 | 37.61 | 37.18 | 37.37 | 176,197 | -0.11(-0.29%) |
Jun 15, 2015 | 36.74 | 37.53 | 36.66 | 37.48 | 245,698 | +0.56(+1.52%) |
Jun 12, 2015 | 36.89 | 37.16 | 36.71 | 36.92 | 177,157 | -0.14(-0.38%) |
Jun 11, 2015 | 37.02 | 37.25 | 36.95 | 37.06 | 310,379 | +0.02(+0.05%) |
Jun 10, 2015 | 37.35 | 37.39 | 37.01 | 37.04 | 198,832 | -0.14(-0.38%) |
Jun 09, 2015 | 37.24 | 37.40 | 37.17 | 37.18 | 233,400 | -0.04(-0.11%) |
Jun 08, 2015 | 37.52 | 37.53 | 37.07 | 37.22 | 158,955 | -0.27(-0.72%) |
Jun 05, 2015 | 37.02 | 37.64 | 36.95 | 37.49 | 123,368 | +0.30(+0.81%) |
Jun 04, 2015 | 37.88 | 38.07 | 37.11 | 37.19 | 456,171 | -0.72(-1.90%) |
Jun 03, 2015 | 38.39 | 38.57 | 37.86 | 37.91 | 210,577 | -0.71(-1.84%) |
Jun 02, 2015 | 38.46 | 38.63 | 38.29 | 38.62 | 139,509 | +0.23(+0.60%) |