Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.74 | 30.92 | 30.34 | 30.50 | 813,266 | -0.46(-1.50%) |
Aug 28, 2015 | 30.95 | 31.37 | 30.77 | 30.96 | 710,083 | -0.10(-0.33%) |
Aug 27, 2015 | 30.34 | 31.24 | 30.09 | 31.06 | 805,650 | +0.88(+2.90%) |
Aug 26, 2015 | 30.54 | 30.54 | 29.40 | 30.19 | 1,680,795 | +0.23(+0.77%) |
Aug 25, 2015 | 31.07 | 31.08 | 29.93 | 29.96 | 1,420,131 | -0.53(-1.73%) |
Aug 24, 2015 | 29.93 | 31.45 | 29.05 | 30.49 | 1,366,945 | -1.04(-3.30%) |
Aug 21, 2015 | 31.93 | 32.03 | 31.20 | 31.53 | 1,545,155 | -0.55(-1.73%) |
Aug 20, 2015 | 33.06 | 33.20 | 32.07 | 32.08 | 2,015,023 | -1.06(-3.19%) |
Aug 19, 2015 | 32.92 | 33.33 | 32.63 | 33.14 | 1,417,864 | +0.12(+0.36%) |
Aug 18, 2015 | 33.06 | 33.13 | 32.94 | 33.02 | 571,173 | -0.11(-0.33%) |
Aug 17, 2015 | 32.55 | 33.26 | 32.38 | 33.13 | 659,864 | +0.43(+1.30%) |
Aug 14, 2015 | 32.57 | 32.82 | 32.47 | 32.70 | 505,611 | -0.03(-0.08%) |
Aug 13, 2015 | 32.56 | 32.87 | 32.26 | 32.73 | 557,993 | +0.12(+0.37%) |
Aug 12, 2015 | 32.12 | 32.66 | 31.96 | 32.61 | 722,902 | +0.24(+0.74%) |
Aug 11, 2015 | 32.70 | 33.00 | 32.22 | 32.37 | 736,150 | -0.53(-1.61%) |
Aug 10, 2015 | 32.94 | 33.21 | 32.71 | 32.90 | 708,699 | +0.06(+0.18%) |
Aug 07, 2015 | 31.73 | 33.08 | 31.73 | 32.84 | 1,613,993 | +1.58(+5.04%) |
Aug 06, 2015 | 33.46 | 33.73 | 30.74 | 31.26 | 1,618,950 | -1.29(-3.95%) |
Aug 05, 2015 | 33.22 | 33.22 | 32.52 | 32.55 | 972,309 | -0.55(-1.67%) |
Aug 04, 2015 | 33.30 | 33.66 | 33.07 | 33.10 | 518,406 | -0.20(-0.61%) |
Aug 03, 2015 | 33.62 | 33.79 | 33.13 | 33.31 | 627,931 | -0.31(-0.91%) |
Jul 31, 2015 | 33.54 | 33.91 | 33.42 | 33.61 | 742,924 | +0.25(+0.74%) |
Jul 30, 2015 | 32.79 | 33.46 | 32.61 | 33.37 | 654,065 | +0.42(+1.27%) |
Jul 29, 2015 | 32.46 | 33.01 | 32.34 | 32.95 | 950,845 | +0.59(+1.82%) |
Jul 28, 2015 | 32.92 | 32.92 | 31.92 | 32.36 | 1,591,135 | -0.67(-2.04%) |
Jul 27, 2015 | 33.04 | 33.29 | 32.90 | 33.03 | 459,055 | -0.15(-0.46%) |
Jul 24, 2015 | 33.49 | 33.84 | 33.16 | 33.19 | 603,523 | -0.45(-1.34%) |
Jul 23, 2015 | 34.53 | 34.58 | 33.60 | 33.64 | 865,114 | -0.81(-2.35%) |
Jul 22, 2015 | 34.28 | 34.62 | 33.98 | 34.45 | 700,629 | +0.04(+0.12%) |
Jul 21, 2015 | 34.97 | 35.24 | 34.35 | 34.41 | 338,978 | -0.68(-1.94%) |
Jul 20, 2015 | 35.10 | 35.16 | 34.82 | 35.09 | 366,921 | +0.06(+0.17%) |
Jul 17, 2015 | 35.28 | 35.30 | 34.78 | 35.03 | 366,515 | -0.37(-1.06%) |
Jul 16, 2015 | 35.33 | 35.50 | 34.94 | 35.40 | 528,480 | +0.21(+0.61%) |
Jul 15, 2015 | 35.59 | 35.59 | 35.12 | 35.19 | 427,886 | -0.37(-1.03%) |
Jul 14, 2015 | 35.51 | 35.69 | 35.42 | 35.56 | 414,100 | +0.05(+0.14%) |
Jul 13, 2015 | 35.45 | 35.70 | 35.28 | 35.51 | 452,605 | +0.40(+1.14%) |
Jul 10, 2015 | 34.62 | 35.14 | 34.48 | 35.10 | 695,992 | +1.00(+2.92%) |
Jul 09, 2015 | 34.73 | 35.09 | 34.09 | 34.11 | 585,863 | -0.23(-0.67%) |
Jul 08, 2015 | 34.56 | 34.74 | 34.21 | 34.34 | 1,378,944 | -0.33(-0.96%) |
Jul 07, 2015 | 34.59 | 34.70 | 34.10 | 34.67 | 881,242 | +0.53(+1.55%) |
Jul 06, 2015 | 33.80 | 34.15 | 33.67 | 34.14 | 2,045,708 | -0.03(-0.07%) |
Jul 02, 2015 | 34.16 | 34.17 | 34.17 | 34.17 | 815,631 | +0.04(+0.12%) |
Jul 01, 2015 | 34.51 | 34.79 | 34.01 | 34.13 | 769,647 | -0.09(-0.27%) |
Jun 30, 2015 | 34.44 | 34.44 | 33.90 | 34.22 | 1,097,666 | +0.13(+0.37%) |
Jun 29, 2015 | 35.02 | 35.17 | 34.06 | 34.09 | 799,457 | -0.84(-2.41%) |
Jun 26, 2015 | 35.22 | 35.45 | 34.86 | 34.93 | 1,111,768 | -0.20(-0.58%) |
Jun 25, 2015 | 35.39 | 35.62 | 35.00 | 35.14 | 1,644,183 | -0.04(-0.12%) |
Jun 24, 2015 | 35.68 | 35.79 | 35.16 | 35.18 | 495,445 | -0.60(-1.69%) |
Jun 23, 2015 | 35.91 | 35.91 | 35.52 | 35.79 | 506,671 | -0.04(-0.12%) |
Jun 22, 2015 | 35.87 | 36.22 | 35.74 | 35.83 | 593,641 | +0.14(+0.41%) |
Jun 19, 2015 | 35.43 | 35.83 | 35.27 | 35.68 | 633,004 | +0.19(+0.53%) |
Jun 18, 2015 | 34.96 | 35.74 | 34.82 | 35.50 | 454,362 | +0.58(+1.66%) |
Jun 17, 2015 | 35.28 | 35.28 | 34.72 | 34.92 | 494,365 | -0.21(-0.61%) |
Jun 16, 2015 | 35.34 | 35.58 | 35.10 | 35.13 | 647,936 | -0.33(-0.94%) |
Jun 15, 2015 | 34.38 | 35.45 | 34.32 | 35.46 | 898,999 | +0.92(+2.66%) |
Jun 12, 2015 | 34.93 | 34.99 | 34.45 | 34.54 | 691,646 | -0.37(-1.07%) |
Jun 11, 2015 | 34.24 | 35.02 | 33.90 | 34.92 | 1,140,052 | +0.80(+2.35%) |
Jun 10, 2015 | 34.48 | 34.69 | 34.10 | 34.12 | 547,915 | -0.29(-0.84%) |
Jun 09, 2015 | 33.77 | 34.76 | 33.77 | 34.41 | 1,205,510 | +1.12(+3.38%) |
Jun 08, 2015 | 33.57 | 33.74 | 33.27 | 33.28 | 513,418 | -0.28(-0.84%) |
Jun 05, 2015 | 33.78 | 33.99 | 33.42 | 33.56 | 671,708 | -0.23(-0.68%) |
Jun 04, 2015 | 33.99 | 34.06 | 33.66 | 33.79 | 430,643 | -0.26(-0.78%) |
Jun 03, 2015 | 33.75 | 34.09 | 33.55 | 34.06 | 524,342 | +0.32(+0.96%) |
Jun 02, 2015 | 33.87 | 33.97 | 33.55 | 33.73 | 583,698 | -0.41(-1.19%) |