Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.96 | 31.12 | 29.55 | 30.66 | 798,502 | +0.64(+2.13%) |
Aug 28, 2015 | 29.19 | 30.60 | 29.19 | 30.02 | 940,589 | +0.81(+2.77%) |
Aug 27, 2015 | 27.92 | 29.30 | 27.67 | 29.21 | 1,049,188 | +1.55(+5.62%) |
Aug 26, 2015 | 27.41 | 27.77 | 27.07 | 27.66 | 940,512 | +0.82(+3.04%) |
Aug 25, 2015 | 28.93 | 29.07 | 26.75 | 26.84 | 1,400,543 | -1.05(-3.76%) |
Aug 24, 2015 | 26.00 | 29.71 | 26.00 | 27.89 | 1,947,150 | -0.38(-1.34%) |
Aug 21, 2015 | 26.66 | 28.86 | 26.54 | 28.27 | 2,090,217 | +1.15(+4.24%) |
Aug 20, 2015 | 28.05 | 28.23 | 27.01 | 27.12 | 1,031,935 | -1.23(-4.34%) |
Aug 19, 2015 | 29.53 | 29.65 | 28.12 | 28.35 | 967,082 | -1.41(-4.74%) |
Aug 18, 2015 | 30.83 | 30.83 | 29.44 | 29.76 | 1,071,062 | -0.93(-3.03%) |
Aug 17, 2015 | 31.49 | 31.65 | 30.60 | 30.69 | 861,827 | -0.72(-2.29%) |
Aug 14, 2015 | 31.20 | 32.36 | 31.10 | 31.41 | 869,019 | +0.11(+0.35%) |
Aug 13, 2015 | 31.68 | 32.00 | 30.98 | 31.30 | 629,548 | -0.41(-1.29%) |
Aug 12, 2015 | 30.75 | 31.72 | 30.21 | 31.71 | 1,368,980 | +0.37(+1.18%) |
Aug 11, 2015 | 32.03 | 33.13 | 30.86 | 31.34 | 1,406,382 | -1.28(-3.92%) |
Aug 10, 2015 | 29.75 | 32.93 | 29.75 | 32.62 | 2,264,170 | +2.87(+9.65%) |
Aug 07, 2015 | 30.40 | 31.68 | 29.66 | 29.75 | 1,434,087 | -0.86(-2.81%) |
Aug 06, 2015 | 28.70 | 30.85 | 28.61 | 30.61 | 3,336,593 | +2.61(+9.32%) |
Aug 05, 2015 | 28.37 | 28.87 | 27.97 | 28.00 | 1,927,082 | -0.40(-1.41%) |
Aug 04, 2015 | 29.97 | 29.97 | 27.66 | 28.40 | 2,952,053 | -0.55(-1.90%) |
Aug 03, 2015 | 30.41 | 30.41 | 28.06 | 28.95 | 3,760,055 | -1.78(-5.79%) |
Jul 31, 2015 | 31.38 | 32.91 | 30.42 | 30.73 | 4,097,683 | -1.94(-5.94%) |
Jul 30, 2015 | 30.50 | 33.65 | 30.25 | 32.67 | 6,475,840 | -3.82(-10.47%) |
Jul 29, 2015 | 37.44 | 37.54 | 36.14 | 36.49 | 3,157,848 | -1.24(-3.29%) |
Jul 28, 2015 | 36.14 | 37.82 | 34.42 | 37.73 | 2,709,476 | +1.62(+4.49%) |
Jul 27, 2015 | 35.40 | 36.20 | 34.62 | 36.11 | 1,827,963 | +1.64(+4.76%) |
Jul 24, 2015 | 33.75 | 34.99 | 33.50 | 34.47 | 1,341,141 | +0.84(+2.50%) |
Jul 23, 2015 | 32.79 | 33.71 | 32.79 | 33.63 | 1,016,705 | +0.76(+2.31%) |
Jul 22, 2015 | 33.11 | 33.50 | 32.37 | 32.87 | 988,653 | -0.66(-1.97%) |
Jul 21, 2015 | 31.17 | 33.59 | 30.95 | 33.53 | 1,371,317 | +2.09(+6.65%) |
Jul 20, 2015 | 33.55 | 33.55 | 31.06 | 31.44 | 1,545,395 | -2.15(-6.40%) |
Jul 17, 2015 | 34.13 | 34.18 | 33.53 | 33.59 | 1,013,362 | -0.61(-1.78%) |
Jul 16, 2015 | 33.94 | 34.47 | 33.76 | 34.20 | 1,271,285 | +0.44(+1.30%) |
Jul 15, 2015 | 34.51 | 34.58 | 33.42 | 33.76 | 1,301,524 | -0.87(-2.51%) |
Jul 14, 2015 | 33.87 | 34.75 | 33.17 | 34.63 | 1,042,344 | +0.83(+2.46%) |
Jul 13, 2015 | 33.42 | 34.49 | 32.90 | 33.80 | 1,000,025 | +0.74(+2.24%) |
Jul 10, 2015 | 32.50 | 33.61 | 32.48 | 33.06 | 1,074,220 | +0.99(+3.09%) |
Jul 09, 2015 | 34.18 | 34.34 | 31.88 | 32.07 | 1,694,288 | -1.96(-5.76%) |
Jul 08, 2015 | 34.15 | 34.77 | 33.80 | 34.03 | 876,329 | -0.46(-1.33%) |
Jul 07, 2015 | 34.02 | 34.53 | 32.11 | 34.49 | 1,359,071 | +0.45(+1.32%) |
Jul 06, 2015 | 34.14 | 34.44 | 33.71 | 34.04 | 886,109 | -0.52(-1.50%) |
Jul 02, 2015 | 34.41 | 34.56 | 34.56 | 34.56 | 725,200 | +0.23(+0.67%) |
Jul 01, 2015 | 35.11 | 35.63 | 34.10 | 34.33 | 1,123,602 | -0.60(-1.72%) |
Jun 30, 2015 | 36.00 | 36.63 | 34.88 | 34.93 | 1,153,676 | -0.87(-2.43%) |
Jun 29, 2015 | 36.02 | 36.85 | 35.30 | 35.80 | 1,549,771 | -0.86(-2.35%) |
Jun 26, 2015 | 37.38 | 37.50 | 36.19 | 36.66 | 6,017,618 | -0.88(-2.34%) |
Jun 25, 2015 | 38.06 | 38.06 | 37.15 | 37.54 | 940,781 | -0.20(-0.53%) |
Jun 24, 2015 | 38.69 | 38.89 | 37.35 | 37.74 | 1,196,744 | -1.19(-3.06%) |
Jun 23, 2015 | 37.95 | 39.45 | 37.84 | 38.93 | 1,457,757 | +0.95(+2.50%) |
Jun 22, 2015 | 37.12 | 38.38 | 37.00 | 37.98 | 1,145,554 | +1.00(+2.70%) |
Jun 19, 2015 | 37.30 | 37.54 | 36.70 | 36.98 | 1,111,269 | -0.43(-1.15%) |
Jun 18, 2015 | 37.01 | 37.64 | 36.90 | 37.41 | 1,023,174 | +0.40(+1.08%) |
Jun 17, 2015 | 36.04 | 37.38 | 36.01 | 37.01 | 1,340,031 | +1.11(+3.09%) |
Jun 16, 2015 | 35.31 | 35.91 | 35.14 | 35.90 | 761,421 | +0.53(+1.50%) |
Jun 15, 2015 | 35.00 | 35.60 | 34.52 | 35.37 | 1,056,488 | +0.04(+0.11%) |
Jun 12, 2015 | 36.19 | 36.40 | 34.99 | 35.33 | 1,690,256 | -0.89(-2.46%) |
Jun 11, 2015 | 37.25 | 37.35 | 36.07 | 36.22 | 1,196,821 | -0.85(-2.29%) |
Jun 10, 2015 | 37.20 | 38.44 | 37.00 | 37.07 | 1,155,060 | +0.02(+0.04%) |
Jun 09, 2015 | 37.31 | 37.80 | 36.74 | 37.05 | 958,658 | -0.01(-0.01%) |
Jun 08, 2015 | 38.06 | 38.08 | 36.92 | 37.06 | 1,607,699 | -0.93(-2.45%) |
Jun 05, 2015 | 35.48 | 38.02 | 35.30 | 37.99 | 1,888,013 | +2.34(+6.56%) |
Jun 04, 2015 | 35.62 | 36.40 | 35.37 | 35.65 | 1,197,433 | -0.17(-0.47%) |
Jun 03, 2015 | 35.42 | 36.22 | 35.41 | 35.82 | 693,639 | +0.45(+1.27%) |
Jun 02, 2015 | 35.15 | 35.99 | 35.10 | 35.37 | 1,061,905 | +0.05(+0.14%) |