Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.04 | 28.47 | 27.55 | 27.91 | 401,921 | -0.21(-0.73%) |
Aug 28, 2015 | 28.45 | 29.10 | 27.72 | 28.11 | 794,052 | -0.60(-2.09%) |
Aug 27, 2015 | 28.41 | 29.43 | 28.22 | 28.72 | 1,056,135 | +0.93(+3.36%) |
Aug 26, 2015 | 28.16 | 27.71 | 26.10 | 27.78 | 1,364,066 | +0.07(+0.26%) |
Aug 25, 2015 | 28.25 | 28.85 | 27.70 | 27.71 | 1,542,922 | +0.91(+3.38%) |
Aug 24, 2015 | 26.01 | 27.93 | 25.82 | 26.81 | 3,139,832 | -1.36(-4.84%) |
Aug 21, 2015 | 26.94 | 29.94 | 26.70 | 28.17 | 1,437,431 | +0.46(+1.65%) |
Aug 20, 2015 | 27.86 | 28.03 | 26.79 | 27.71 | 2,014,853 | -0.53(-1.87%) |
Aug 19, 2015 | 29.86 | 29.92 | 27.90 | 28.24 | 1,658,047 | -1.69(-5.63%) |
Aug 18, 2015 | 29.62 | 30.05 | 28.71 | 29.93 | 1,261,617 | -0.76(-2.48%) |
Aug 17, 2015 | 30.49 | 30.89 | 28.52 | 30.69 | 1,915,377 | -0.08(-0.26%) |
Aug 14, 2015 | 29.88 | 31.33 | 29.78 | 30.77 | 1,021,961 | +0.80(+2.66%) |
Aug 13, 2015 | 29.88 | 30.57 | 28.94 | 29.97 | 927,939 | +0.33(+1.12%) |
Aug 12, 2015 | 30.20 | 30.20 | 28.54 | 29.64 | 2,249,181 | -0.98(-3.19%) |
Aug 11, 2015 | 32.50 | 32.89 | 30.44 | 30.62 | 1,592,762 | -2.25(-6.85%) |
Aug 10, 2015 | 32.65 | 33.58 | 32.28 | 32.87 | 838,134 | +0.62(+1.92%) |
Aug 07, 2015 | 32.73 | 32.73 | 31.54 | 32.25 | 1,139,642 | -0.91(-2.73%) |
Aug 06, 2015 | 32.42 | 33.50 | 31.95 | 33.15 | 722,316 | +0.40(+1.23%) |
Aug 05, 2015 | 36.11 | 36.32 | 31.86 | 32.75 | 3,710,153 | -2.43(-6.91%) |
Aug 04, 2015 | 35.23 | 35.84 | 34.89 | 35.18 | 1,339,917 | +0.34(+0.98%) |
Aug 03, 2015 | 34.62 | 35.59 | 34.42 | 34.84 | 873,685 | +0.05(+0.15%) |
Jul 31, 2015 | 34.82 | 34.89 | 34.01 | 34.79 | 470,675 | +0.27(+0.78%) |
Jul 30, 2015 | 35.68 | 35.86 | 34.17 | 34.52 | 1,304,898 | -1.24(-3.46%) |
Jul 29, 2015 | 36.37 | 36.66 | 35.40 | 35.76 | 1,356,815 | -0.71(-1.94%) |
Jul 28, 2015 | 34.98 | 36.69 | 33.72 | 36.46 | 1,628,007 | +1.62(+4.66%) |
Jul 27, 2015 | 34.98 | 35.87 | 34.66 | 34.84 | 1,723,126 | -2.02(-5.47%) |
Jul 24, 2015 | 38.75 | 38.78 | 36.57 | 36.86 | 946,014 | -1.87(-4.82%) |
Jul 23, 2015 | 39.91 | 40.18 | 38.26 | 38.72 | 1,141,750 | -1.18(-2.97%) |
Jul 22, 2015 | 40.00 | 40.19 | 39.37 | 39.91 | 1,062,893 | -0.25(-0.63%) |
Jul 21, 2015 | 39.80 | 40.75 | 39.28 | 40.16 | 918,953 | +0.63(+1.59%) |
Jul 20, 2015 | 40.36 | 40.52 | 39.49 | 39.53 | 599,126 | -0.91(-2.26%) |
Jul 17, 2015 | 40.77 | 40.90 | 40.04 | 40.45 | 763,187 | -0.10(-0.24%) |
Jul 16, 2015 | 39.32 | 40.98 | 39.08 | 40.54 | 1,317,475 | +1.96(+5.09%) |
Jul 15, 2015 | 40.10 | 40.74 | 38.55 | 38.58 | 1,123,410 | -1.71(-4.25%) |
Jul 14, 2015 | 40.46 | 41.13 | 40.26 | 40.29 | 688,593 | -0.39(-0.97%) |
Jul 13, 2015 | 41.25 | 41.55 | 40.49 | 40.69 | 878,764 | -0.23(-0.57%) |
Jul 10, 2015 | 40.89 | 41.85 | 40.36 | 40.92 | 967,236 | +1.03(+2.59%) |
Jul 09, 2015 | 41.38 | 42.15 | 39.35 | 39.89 | 1,278,065 | +1.02(+2.63%) |
Jul 08, 2015 | 37.63 | 40.45 | 37.51 | 38.87 | 1,674,893 | -0.47(-1.19%) |
Jul 07, 2015 | 40.19 | 41.44 | 37.44 | 39.33 | 4,235,937 | -3.08(-7.25%) |
Jul 06, 2015 | 42.93 | 43.05 | 41.17 | 42.41 | 1,864,417 | -1.73(-3.92%) |
Jul 02, 2015 | 43.94 | 44.14 | 44.14 | 44.14 | 708,745 | -0.06(-0.14%) |
Jul 01, 2015 | 45.11 | 45.11 | 43.72 | 44.20 | 958,727 | -1.12(-2.47%) |
Jun 30, 2015 | 44.21 | 45.63 | 44.16 | 45.32 | 930,966 | +2.41(+5.62%) |
Jun 29, 2015 | 44.21 | 44.36 | 42.77 | 42.91 | 891,333 | -1.69(-3.80%) |
Jun 26, 2015 | 44.33 | 45.08 | 42.76 | 44.61 | 816,619 | -1.00(-2.18%) |
Jun 25, 2015 | 46.00 | 46.14 | 44.75 | 45.60 | 949,273 | -0.62(-1.34%) |
Jun 24, 2015 | 44.50 | 46.63 | 44.34 | 46.22 | 2,512,962 | +1.57(+3.51%) |
Jun 23, 2015 | 44.04 | 44.65 | 43.66 | 44.65 | 1,148,983 | +0.91(+2.07%) |
Jun 22, 2015 | 44.13 | 44.36 | 43.17 | 43.75 | 780,303 | +0.13(+0.31%) |
Jun 19, 2015 | 44.58 | 44.62 | 42.42 | 43.61 | 2,048,500 | -1.21(-2.70%) |
Jun 18, 2015 | 44.06 | 45.38 | 43.50 | 44.82 | 1,996,370 | +0.91(+2.06%) |
Jun 17, 2015 | 44.17 | 44.80 | 43.49 | 43.92 | 1,465,197 | +0.67(+1.56%) |
Jun 16, 2015 | 42.25 | 43.85 | 41.65 | 43.24 | 606,547 | +0.39(+0.90%) |
Jun 15, 2015 | 42.96 | 43.14 | 42.16 | 42.86 | 389,920 | -0.57(-1.32%) |
Jun 12, 2015 | 42.72 | 44.12 | 42.69 | 43.43 | 511,853 | +0.71(+1.66%) |
Jun 11, 2015 | 42.37 | 43.79 | 42.07 | 42.72 | 1,110,503 | +0.33(+0.78%) |
Jun 10, 2015 | 40.87 | 43.20 | 40.62 | 42.39 | 1,325,700 | +1.84(+4.53%) |
Jun 09, 2015 | 41.52 | 41.71 | 39.48 | 40.55 | 1,259,435 | -1.10(-2.65%) |
Jun 08, 2015 | 41.52 | 42.59 | 41.41 | 41.66 | 843,874 | +0.10(+0.24%) |
Jun 05, 2015 | 40.36 | 41.82 | 40.36 | 41.56 | 1,322,329 | +1.12(+2.77%) |
Jun 04, 2015 | 41.27 | 41.45 | 40.36 | 40.44 | 1,446,575 | -0.97(-2.34%) |
Jun 03, 2015 | 41.41 | 42.14 | 41.27 | 41.41 | 1,204,674 | -0.03(-0.06%) |
Jun 02, 2015 | 41.47 | 41.84 | 41.03 | 41.43 | 661,291 | -0.14(-0.35%) |