Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.99 | 39.02 | 36.19 | 38.46 | 2,361,916 | +3.00(+8.46%) |
Aug 28, 2015 | 35.38 | 36.08 | 34.79 | 35.46 | 396,100 | +0.10(+0.28%) |
Aug 27, 2015 | 33.80 | 35.48 | 33.51 | 35.36 | 638,810 | +1.96(+5.87%) |
Aug 26, 2015 | 34.22 | 34.40 | 31.54 | 33.40 | 1,101,858 | +0.35(+1.06%) |
Aug 25, 2015 | 35.72 | 36.00 | 32.41 | 33.05 | 869,057 | -0.95(-2.79%) |
Aug 24, 2015 | 32.76 | 37.50 | 32.27 | 34.00 | 1,564,150 | -1.05(-3.00%) |
Aug 21, 2015 | 32.18 | 35.95 | 32.03 | 35.05 | 1,379,027 | +2.04(+6.18%) |
Aug 20, 2015 | 32.35 | 34.11 | 31.80 | 33.01 | 819,177 | +0.66(+2.04%) |
Aug 19, 2015 | 32.00 | 32.90 | 31.78 | 32.35 | 367,844 | +0.11(+0.34%) |
Aug 18, 2015 | 31.77 | 32.65 | 31.58 | 32.24 | 386,153 | +0.58(+1.83%) |
Aug 17, 2015 | 29.74 | 31.98 | 29.55 | 31.66 | 429,605 | +2.06(+6.96%) |
Aug 14, 2015 | 30.79 | 31.10 | 29.02 | 29.60 | 320,458 | -1.33(-4.30%) |
Aug 13, 2015 | 30.13 | 31.96 | 30.13 | 30.93 | 428,950 | +0.90(+3.00%) |
Aug 12, 2015 | 29.60 | 30.13 | 27.94 | 30.03 | 609,673 | +0.01(+0.03%) |
Aug 11, 2015 | 30.35 | 31.32 | 29.76 | 30.02 | 342,870 | -0.88(-2.85%) |
Aug 10, 2015 | 31.40 | 32.00 | 30.66 | 30.90 | 373,615 | -0.68(-2.15%) |
Aug 07, 2015 | 31.20 | 31.70 | 28.88 | 31.58 | 703,191 | +0.21(+0.67%) |
Aug 06, 2015 | 33.80 | 33.99 | 30.56 | 31.37 | 568,363 | -2.26(-6.72%) |
Aug 05, 2015 | 33.08 | 33.87 | 32.98 | 33.63 | 227,167 | +0.70(+2.13%) |
Aug 04, 2015 | 33.00 | 33.80 | 32.69 | 32.93 | 313,307 | -0.07(-0.21%) |
Aug 03, 2015 | 32.42 | 33.64 | 32.25 | 33.00 | 295,449 | +0.66(+2.04%) |
Jul 31, 2015 | 31.69 | 32.74 | 31.62 | 32.34 | 764,862 | +0.65(+2.05%) |
Jul 30, 2015 | 32.73 | 32.73 | 31.38 | 31.69 | 372,294 | -0.99(-3.03%) |
Jul 29, 2015 | 33.64 | 34.05 | 32.21 | 32.68 | 289,907 | -1.21(-3.57%) |
Jul 28, 2015 | 32.21 | 34.14 | 31.36 | 33.89 | 480,101 | +1.59(+4.92%) |
Jul 27, 2015 | 31.24 | 32.55 | 30.48 | 32.30 | 683,157 | +0.55(+1.73%) |
Jul 24, 2015 | 32.76 | 33.17 | 31.60 | 31.75 | 379,488 | -1.28(-3.88%) |
Jul 23, 2015 | 33.71 | 34.50 | 32.89 | 33.03 | 352,075 | -0.86(-2.54%) |
Jul 22, 2015 | 33.35 | 34.75 | 31.22 | 33.89 | 844,290 | +0.03(+0.09%) |
Jul 21, 2015 | 35.89 | 36.37 | 33.25 | 33.86 | 699,964 | -2.06(-5.73%) |
Jul 20, 2015 | 36.75 | 36.81 | 35.42 | 35.92 | 768,769 | +0.03(+0.08%) |
Jul 17, 2015 | 34.63 | 35.98 | 34.01 | 35.89 | 856,787 | +1.24(+3.58%) |
Jul 16, 2015 | 34.40 | 34.99 | 33.64 | 34.65 | 498,448 | +0.33(+0.96%) |
Jul 15, 2015 | 33.11 | 35.97 | 32.10 | 34.32 | 1,406,044 | +1.57(+4.79%) |
Jul 14, 2015 | 31.75 | 33.20 | 31.75 | 32.75 | 446,118 | +0.99(+3.12%) |
Jul 13, 2015 | 32.94 | 33.21 | 31.41 | 31.76 | 631,524 | -0.73(-2.25%) |
Jul 10, 2015 | 30.83 | 32.74 | 30.30 | 32.49 | 661,280 | +2.33(+7.73%) |
Jul 09, 2015 | 29.81 | 30.64 | 29.51 | 30.16 | 300,249 | +0.89(+3.04%) |
Jul 08, 2015 | 28.99 | 29.52 | 28.77 | 29.27 | 455,543 | -0.20(-0.68%) |
Jul 07, 2015 | 29.29 | 29.62 | 28.50 | 29.47 | 468,830 | +0.13(+0.44%) |
Jul 06, 2015 | 29.75 | 30.28 | 28.83 | 29.34 | 672,430 | -0.86(-2.85%) |
Jul 02, 2015 | 30.84 | 30.20 | 30.20 | 30.20 | 267,300 | -0.65(-2.11%) |
Jul 01, 2015 | 31.42 | 31.79 | 30.34 | 30.85 | 465,621 | -0.31(-0.99%) |
Jun 30, 2015 | 30.33 | 31.70 | 29.80 | 31.16 | 916,300 | +1.70(+5.75%) |
Jun 29, 2015 | 29.23 | 30.23 | 29.13 | 29.46 | 973,135 | -0.80(-2.66%) |
Jun 26, 2015 | 30.09 | 30.86 | 29.44 | 30.27 | 1,492,057 | +0.88(+2.99%) |
Jun 25, 2015 | 29.51 | 29.90 | 27.71 | 29.39 | 1,492,847 | -0.24(-0.81%) |
Jun 24, 2015 | 31.70 | 31.91 | 29.52 | 29.63 | 1,351,695 | -2.10(-6.62%) |
Jun 23, 2015 | 33.75 | 33.78 | 31.32 | 31.73 | 1,367,736 | -2.12(-6.26%) |
Jun 22, 2015 | 32.54 | 34.03 | 32.31 | 33.85 | 935,615 | +1.40(+4.31%) |
Jun 19, 2015 | 32.64 | 32.96 | 31.94 | 32.45 | 2,218,134 | +0.20(+0.62%) |
Jun 18, 2015 | 32.00 | 32.66 | 31.74 | 32.25 | 677,186 | +0.11(+0.34%) |
Jun 17, 2015 | 31.50 | 32.51 | 31.28 | 32.14 | 1,459,225 | +0.03(+0.09%) |
Jun 16, 2015 | 32.31 | 32.35 | 30.84 | 32.11 | 1,991,421 | +0.26(+0.82%) |
Jun 15, 2015 | 30.28 | 32.15 | 29.69 | 31.85 | 2,520,653 | +1.28(+4.19%) |
Jun 12, 2015 | 27.92 | 31.38 | 27.79 | 30.57 | 2,824,579 | +2.47(+8.79%) |
Jun 11, 2015 | 28.54 | 28.97 | 27.44 | 28.10 | 1,679,401 | -0.76(-2.63%) |
Jun 10, 2015 | 25.64 | 29.75 | 25.35 | 28.86 | 7,855,518 | +2.78(+10.66%) |
Jun 09, 2015 | 26.02 | 26.40 | 25.78 | 26.08 | 691,433 | -0.32(-1.21%) |
Jun 08, 2015 | 26.43 | 26.75 | 25.55 | 26.40 | 973,737 | +0.20(+0.76%) |
Jun 05, 2015 | 26.22 | 27.40 | 24.84 | 26.20 | 2,301,487 | -0.12(-0.46%) |
Jun 04, 2015 | 25.98 | 26.96 | 25.07 | 26.32 | 3,569,156 | -0.30(-1.13%) |
Jun 03, 2015 | 23.90 | 27.29 | 23.70 | 26.62 | 8,338,185 | +3.43(+14.79%) |
Jun 02, 2015 | 23.58 | 24.50 | 22.55 | 23.19 | 3,156,435 | -1.18(-4.84%) |