Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.38 | 29.74 | 29.21 | 29.35 | 1,202,852 | +0.03(+0.10%) |
Aug 28, 2015 | 29.53 | 29.73 | 29.17 | 29.32 | 1,531,227 | -0.21(-0.72%) |
Aug 27, 2015 | 29.95 | 30.13 | 29.27 | 29.53 | 1,576,456 | -0.13(-0.43%) |
Aug 26, 2015 | 30.20 | 30.30 | 29.09 | 29.66 | 955,897 | +0.27(+0.93%) |
Aug 25, 2015 | 30.36 | 30.36 | 29.28 | 29.39 | 1,372,888 | -0.20(-0.66%) |
Aug 24, 2015 | 28.57 | 30.33 | 27.97 | 29.58 | 2,118,593 | -1.16(-3.76%) |
Aug 21, 2015 | 30.41 | 30.85 | 29.91 | 30.74 | 1,653,606 | -0.17(-0.54%) |
Aug 20, 2015 | 31.17 | 31.25 | 30.87 | 30.91 | 967,843 | -0.60(-1.92%) |
Aug 19, 2015 | 31.59 | 31.89 | 31.19 | 31.51 | 1,236,072 | -0.21(-0.67%) |
Aug 18, 2015 | 31.95 | 32.00 | 31.58 | 31.72 | 708,340 | -0.27(-0.85%) |
Aug 17, 2015 | 31.33 | 32.60 | 31.02 | 31.99 | 2,231,389 | +0.55(+1.75%) |
Aug 14, 2015 | 30.60 | 31.48 | 30.56 | 31.44 | 1,612,663 | +0.85(+2.76%) |
Aug 13, 2015 | 30.45 | 30.75 | 30.21 | 30.60 | 393,391 | +0.11(+0.37%) |
Aug 12, 2015 | 30.50 | 30.54 | 29.83 | 30.48 | 659,236 | -0.22(-0.71%) |
Aug 11, 2015 | 30.38 | 30.78 | 30.25 | 30.70 | 939,642 | +0.19(+0.62%) |
Aug 10, 2015 | 30.53 | 30.67 | 30.38 | 30.51 | 1,188,404 | +0.17(+0.57%) |
Aug 07, 2015 | 30.51 | 30.64 | 30.22 | 30.34 | 1,227,605 | -0.34(-1.11%) |
Aug 06, 2015 | 31.22 | 31.30 | 30.56 | 30.68 | 625,477 | -0.60(-1.91%) |
Aug 05, 2015 | 31.30 | 31.61 | 31.15 | 31.28 | 939,615 | +0.06(+0.19%) |
Aug 04, 2015 | 30.88 | 31.34 | 30.70 | 31.22 | 1,685,736 | +0.26(+0.85%) |
Aug 03, 2015 | 30.74 | 30.95 | 30.61 | 30.95 | 732,359 | +0.30(+0.99%) |
Jul 31, 2015 | 30.91 | 31.09 | 30.59 | 30.65 | 755,756 | -0.14(-0.47%) |
Jul 30, 2015 | 29.95 | 30.81 | 29.89 | 30.79 | 1,642,026 | +0.78(+2.59%) |
Jul 29, 2015 | 29.88 | 30.08 | 29.75 | 30.01 | 902,990 | +0.17(+0.56%) |
Jul 28, 2015 | 29.97 | 30.00 | 29.70 | 29.85 | 1,121,150 | -0.11(-0.35%) |
Jul 27, 2015 | 30.34 | 30.51 | 29.81 | 29.95 | 1,234,791 | -0.47(-1.54%) |
Jul 24, 2015 | 30.00 | 30.59 | 29.90 | 30.42 | 2,307,851 | +0.61(+2.05%) |
Jul 23, 2015 | 30.03 | 30.29 | 29.28 | 29.81 | 1,915,118 | +0.71(+2.44%) |
Jul 22, 2015 | 28.75 | 29.15 | 28.75 | 29.10 | 985,758 | +0.26(+0.89%) |
Jul 21, 2015 | 28.83 | 29.21 | 28.68 | 28.84 | 845,278 | +0.05(+0.16%) |
Jul 20, 2015 | 28.79 | 28.84 | 28.58 | 28.80 | 639,505 | +0.05(+0.16%) |
Jul 17, 2015 | 28.82 | 28.87 | 28.62 | 28.75 | 624,333 | -0.03(-0.10%) |
Jul 16, 2015 | 28.75 | 28.93 | 28.40 | 28.78 | 1,528,171 | -0.35(-1.19%) |
Jul 15, 2015 | 29.05 | 29.16 | 28.96 | 29.13 | 642,868 | +0.07(+0.23%) |
Jul 14, 2015 | 29.18 | 29.26 | 29.00 | 29.06 | 1,026,925 | -0.13(-0.44%) |
Jul 13, 2015 | 29.98 | 30.21 | 28.91 | 29.19 | 2,138,288 | -0.66(-2.23%) |
Jul 10, 2015 | 29.34 | 29.89 | 28.98 | 29.86 | 1,639,123 | +1.06(+3.70%) |
Jul 09, 2015 | 29.02 | 29.08 | 28.71 | 28.79 | 1,451,391 | -0.02(-0.05%) |
Jul 08, 2015 | 28.81 | 29.19 | 28.69 | 28.81 | 1,424,156 | -0.25(-0.86%) |
Jul 07, 2015 | 28.79 | 29.06 | 28.49 | 29.06 | 845,757 | +0.33(+1.16%) |
Jul 06, 2015 | 28.10 | 28.77 | 27.85 | 28.72 | 1,287,868 | +0.38(+1.33%) |
Jul 02, 2015 | 28.37 | 28.35 | 28.35 | 28.35 | 788,858 | -0.02(-0.08%) |
Jul 01, 2015 | 28.38 | 28.54 | 28.25 | 28.37 | 1,053,770 | +0.26(+0.94%) |
Jun 30, 2015 | 27.95 | 28.28 | 27.85 | 28.10 | 1,394,741 | +0.37(+1.33%) |
Jun 29, 2015 | 27.74 | 28.03 | 27.66 | 27.73 | 1,362,355 | -0.24(-0.86%) |
Jun 26, 2015 | 27.48 | 28.06 | 27.33 | 27.98 | 2,313,067 | +0.56(+2.04%) |
Jun 25, 2015 | 27.30 | 27.49 | 27.06 | 27.42 | 1,146,129 | +0.16(+0.58%) |
Jun 24, 2015 | 27.48 | 27.51 | 27.17 | 27.26 | 612,467 | -0.20(-0.72%) |
Jun 23, 2015 | 27.37 | 27.53 | 27.23 | 27.45 | 893,111 | +0.15(+0.55%) |
Jun 22, 2015 | 27.36 | 27.40 | 27.05 | 27.30 | 1,225,571 | +0.14(+0.50%) |
Jun 19, 2015 | 27.10 | 27.26 | 26.97 | 27.17 | 1,224,644 | +0.08(+0.31%) |
Jun 18, 2015 | 26.78 | 27.11 | 26.78 | 27.08 | 893,305 | +0.43(+1.62%) |
Jun 17, 2015 | 26.69 | 26.80 | 26.43 | 26.65 | 1,069,146 | +0.08(+0.28%) |
Jun 16, 2015 | 26.20 | 26.67 | 26.20 | 26.58 | 968,019 | +0.33(+1.27%) |
Jun 15, 2015 | 26.46 | 26.53 | 26.22 | 26.25 | 1,017,356 | -0.33(-1.25%) |
Jun 12, 2015 | 26.72 | 26.73 | 26.53 | 26.58 | 475,731 | -0.15(-0.56%) |
Jun 11, 2015 | 26.43 | 26.73 | 26.32 | 26.73 | 876,705 | +0.36(+1.37%) |
Jun 10, 2015 | 26.36 | 26.67 | 26.31 | 26.37 | 1,221,685 | +0.17(+0.66%) |
Jun 09, 2015 | 26.37 | 26.51 | 26.11 | 26.19 | 946,553 | -0.26(-0.97%) |
Jun 08, 2015 | 26.65 | 26.68 | 26.45 | 26.45 | 486,041 | -0.20(-0.74%) |
Jun 05, 2015 | 26.73 | 26.89 | 26.51 | 26.65 | 916,144 | -0.05(-0.20%) |
Jun 04, 2015 | 26.98 | 27.08 | 26.68 | 26.70 | 684,550 | -0.43(-1.59%) |
Jun 03, 2015 | 26.63 | 27.24 | 26.51 | 27.13 | 906,086 | +0.61(+2.29%) |
Jun 02, 2015 | 26.63 | 26.68 | 26.43 | 26.52 | 691,351 | -0.22(-0.81%) |