Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.95 | 32.05 | 31.86 | 31.92 | 552,129 | -0.17(-0.52%) |
Aug 28, 2015 | 31.94 | 32.16 | 31.91 | 32.09 | 105,706 | +0.04(+0.12%) |
Aug 27, 2015 | 31.71 | 32.12 | 31.44 | 32.05 | 1,035,633 | +0.64(+2.05%) |
Aug 26, 2015 | 30.84 | 31.51 | 30.57 | 31.41 | 328,686 | +0.87(+2.85%) |
Aug 25, 2015 | 31.12 | 31.67 | 30.52 | 30.54 | 264,222 | -0.28(-0.89%) |
Aug 24, 2015 | 31.76 | 31.76 | 26.17 | 30.82 | 1,049,928 | -1.26(-3.94%) |
Aug 21, 2015 | 32.64 | 32.70 | 32.07 | 32.08 | 365,791 | -0.85(-2.59%) |
Aug 20, 2015 | 33.16 | 33.21 | 32.90 | 32.93 | 102,543 | -0.53(-1.57%) |
Aug 19, 2015 | 33.43 | 33.66 | 33.29 | 33.46 | 214,450 | -0.22(-0.64%) |
Aug 18, 2015 | 33.70 | 33.80 | 33.66 | 33.68 | 219,985 | -0.04(-0.13%) |
Aug 17, 2015 | 33.56 | 33.74 | 33.46 | 33.72 | 84,317 | +0.07(+0.21%) |
Aug 14, 2015 | 33.51 | 33.65 | 33.49 | 33.65 | 37,230 | +0.11(+0.33%) |
Aug 13, 2015 | 33.56 | 33.66 | 33.48 | 33.54 | 247,894 | +0.03(+0.10%) |
Aug 12, 2015 | 33.41 | 33.54 | 33.06 | 33.50 | 480,715 | -0.17(-0.50%) |
Aug 11, 2015 | 33.61 | 33.67 | 33.54 | 33.67 | 350,963 | -0.22(-0.65%) |
Aug 10, 2015 | 33.80 | 33.93 | 33.80 | 33.89 | 33,553 | +0.25(+0.76%) |
Aug 07, 2015 | 33.71 | 33.71 | 33.52 | 33.64 | 37,807 | -0.09(-0.27%) |
Aug 06, 2015 | 33.98 | 33.99 | 33.67 | 33.73 | 125,291 | -0.22(-0.66%) |
Aug 05, 2015 | 33.85 | 33.99 | 33.84 | 33.95 | 258,651 | +0.28(+0.82%) |
Aug 04, 2015 | 33.56 | 33.75 | 33.56 | 33.67 | 65,229 | +0.11(+0.31%) |
Aug 03, 2015 | 33.77 | 33.77 | 33.42 | 33.57 | 155,246 | -0.01(-0.04%) |
Jul 31, 2015 | 33.65 | 33.77 | 33.55 | 33.58 | 64,703 | -0.01(-0.03%) |
Jul 30, 2015 | 33.52 | 33.62 | 33.41 | 33.59 | 751,435 | -0.06(-0.17%) |
Jul 29, 2015 | 33.46 | 33.67 | 33.46 | 33.64 | 614,569 | +0.21(+0.62%) |
Jul 28, 2015 | 33.16 | 33.44 | 33.11 | 33.44 | 68,495 | +0.42(+1.26%) |
Jul 27, 2015 | 33.02 | 33.04 | 32.89 | 33.02 | 43,449 | -0.10(-0.30%) |
Jul 24, 2015 | 33.44 | 33.44 | 33.06 | 33.12 | 30,561 | -0.27(-0.81%) |
Jul 23, 2015 | 33.52 | 33.54 | 33.34 | 33.39 | 28,948 | -0.02(-0.07%) |
Jul 22, 2015 | 33.33 | 33.51 | 33.33 | 33.42 | 53,945 | +0.05(+0.14%) |
Jul 21, 2015 | 33.50 | 33.50 | 33.32 | 33.37 | 37,569 | -0.12(-0.35%) |
Jul 20, 2015 | 33.44 | 33.52 | 33.43 | 33.49 | 38,505 | +0.07(+0.22%) |
Jul 17, 2015 | 33.40 | 33.43 | 33.24 | 33.41 | 72,139 | -0.02(-0.05%) |
Jul 16, 2015 | 33.40 | 33.45 | 33.39 | 33.43 | 69,557 | +0.20(+0.60%) |
Jul 15, 2015 | 33.42 | 33.42 | 33.22 | 33.23 | 97,062 | -0.18(-0.53%) |
Jul 14, 2015 | 33.33 | 33.43 | 33.33 | 33.41 | 80,857 | +0.04(+0.13%) |
Jul 13, 2015 | 33.18 | 33.37 | 33.18 | 33.36 | 68,366 | +0.39(+1.19%) |
Jul 10, 2015 | 32.96 | 33.05 | 32.88 | 32.97 | 79,901 | +0.31(+0.94%) |
Jul 09, 2015 | 33.05 | 33.12 | 32.66 | 32.66 | 90,101 | -0.06(-0.19%) |
Jul 08, 2015 | 33.02 | 33.02 | 32.69 | 32.72 | 78,384 | -0.50(-1.49%) |
Jul 07, 2015 | 32.84 | 33.27 | 32.60 | 33.22 | 93,112 | +0.44(+1.34%) |
Jul 06, 2015 | 32.66 | 32.92 | 32.64 | 32.78 | 192,179 | -0.07(-0.22%) |
Jul 02, 2015 | 32.96 | 32.85 | 32.85 | 32.85 | 716,845 | -0.03(-0.08%) |
Jul 01, 2015 | 32.73 | 32.88 | 32.61 | 32.88 | 1,507,453 | +0.38(+1.17%) |
Jun 30, 2015 | 32.68 | 32.68 | 32.43 | 32.50 | 61,649 | +0.05(+0.16%) |
Jun 29, 2015 | 32.88 | 32.89 | 32.44 | 32.45 | 69,070 | -0.66(-1.98%) |
Jun 26, 2015 | 33.11 | 33.21 | 33.08 | 33.10 | 14,675 | +0.03(+0.09%) |
Jun 25, 2015 | 33.29 | 33.29 | 33.04 | 33.07 | 115,269 | -0.02(-0.06%) |
Jun 24, 2015 | 33.20 | 33.28 | 33.08 | 33.09 | 73,830 | -0.29(-0.88%) |
Jun 23, 2015 | 33.42 | 33.44 | 33.31 | 33.39 | 35,184 | -0.04(-0.12%) |
Jun 22, 2015 | 33.42 | 33.52 | 33.41 | 33.43 | 36,190 | +0.11(+0.33%) |
Jun 19, 2015 | 33.29 | 33.41 | 33.29 | 33.32 | 40,270 | +0.00(+0.00%) |
Jun 18, 2015 | 32.99 | 33.42 | 32.99 | 33.32 | 79,859 | +0.33(+1.01%) |
Jun 17, 2015 | 32.85 | 33.01 | 32.75 | 32.98 | 21,077 | +0.22(+0.66%) |
Jun 16, 2015 | 32.53 | 32.79 | 32.53 | 32.77 | 26,648 | +0.30(+0.93%) |
Jun 15, 2015 | 32.50 | 32.59 | 32.46 | 32.46 | 26,480 | -0.30(-0.92%) |
Jun 12, 2015 | 32.73 | 32.76 | 32.64 | 32.76 | 18,698 | -0.05(-0.15%) |
Jun 11, 2015 | 32.91 | 32.95 | 32.81 | 32.81 | 40,177 | -0.03(-0.08%) |
Jun 10, 2015 | 32.63 | 32.91 | 32.63 | 32.84 | 359,107 | +0.33(+1.01%) |
Jun 09, 2015 | 32.43 | 32.61 | 32.40 | 32.51 | 46,912 | +0.05(+0.16%) |
Jun 08, 2015 | 32.47 | 32.48 | 32.38 | 32.46 | 245,459 | +0.04(+0.13%) |
Jun 05, 2015 | 32.67 | 32.67 | 32.42 | 32.42 | 45,285 | -0.27(-0.83%) |
Jun 04, 2015 | 32.91 | 32.95 | 32.68 | 32.69 | 38,305 | -0.27(-0.82%) |
Jun 03, 2015 | 33.03 | 33.06 | 32.95 | 32.96 | 57,381 | +0.03(+0.10%) |
Jun 02, 2015 | 32.91 | 33.02 | 32.79 | 32.92 | 53,485 | -0.03(-0.08%) |