Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.70 | 34.56 | 33.62 | 34.12 | 719,334 | -0.05(-0.15%) |
Aug 28, 2015 | 33.73 | 34.24 | 32.97 | 34.17 | 1,025,848 | +0.44(+1.31%) |
Aug 27, 2015 | 32.56 | 34.96 | 32.56 | 33.73 | 1,472,996 | +1.50(+4.66%) |
Aug 26, 2015 | 31.24 | 32.34 | 30.69 | 32.23 | 1,110,477 | +1.35(+4.38%) |
Aug 25, 2015 | 32.22 | 32.67 | 30.82 | 30.88 | 1,074,471 | -0.54(-1.72%) |
Aug 24, 2015 | 31.17 | 32.38 | 30.37 | 31.42 | 1,780,265 | -2.07(-6.19%) |
Aug 21, 2015 | 33.72 | 33.95 | 32.73 | 33.49 | 994,306 | -0.50(-1.46%) |
Aug 20, 2015 | 33.79 | 34.55 | 33.77 | 33.99 | 920,333 | -0.09(-0.26%) |
Aug 19, 2015 | 34.00 | 34.25 | 33.66 | 34.08 | 581,055 | -0.12(-0.35%) |
Aug 18, 2015 | 34.07 | 34.42 | 33.70 | 34.19 | 669,504 | +0.10(+0.28%) |
Aug 17, 2015 | 33.56 | 34.40 | 33.41 | 34.10 | 678,885 | +0.41(+1.23%) |
Aug 14, 2015 | 33.16 | 34.01 | 33.10 | 33.68 | 749,667 | +0.44(+1.31%) |
Aug 13, 2015 | 33.21 | 33.78 | 32.71 | 33.25 | 1,737,398 | -0.08(-0.24%) |
Aug 12, 2015 | 34.93 | 34.93 | 32.66 | 33.33 | 2,724,725 | -2.09(-5.90%) |
Aug 11, 2015 | 35.83 | 35.99 | 34.79 | 35.42 | 1,449,540 | -0.49(-1.36%) |
Aug 10, 2015 | 35.18 | 36.16 | 34.66 | 35.90 | 2,558,289 | +0.93(+2.65%) |
Aug 07, 2015 | 32.44 | 36.97 | 32.43 | 34.98 | 9,129,726 | +5.98(+20.61%) |
Aug 06, 2015 | 30.25 | 30.42 | 28.81 | 29.00 | 2,551,700 | -1.09(-3.62%) |
Aug 05, 2015 | 29.74 | 30.93 | 29.74 | 30.09 | 1,290,200 | +0.78(+2.65%) |
Aug 04, 2015 | 29.05 | 29.75 | 29.05 | 29.31 | 865,385 | +0.26(+0.89%) |
Aug 03, 2015 | 29.27 | 29.55 | 28.95 | 29.05 | 1,477,232 | -0.31(-1.06%) |
Jul 31, 2015 | 29.62 | 29.73 | 29.27 | 29.36 | 1,147,211 | -0.14(-0.48%) |
Jul 30, 2015 | 29.45 | 29.59 | 29.20 | 29.51 | 433,803 | -0.10(-0.33%) |
Jul 29, 2015 | 29.22 | 30.05 | 29.05 | 29.60 | 925,148 | +0.33(+1.14%) |
Jul 28, 2015 | 28.77 | 29.45 | 28.43 | 29.27 | 991,455 | +0.59(+2.04%) |
Jul 27, 2015 | 28.51 | 29.08 | 28.14 | 28.68 | 875,156 | +0.04(+0.13%) |
Jul 24, 2015 | 29.90 | 29.90 | 28.52 | 28.65 | 1,738,763 | -1.27(-4.26%) |
Jul 23, 2015 | 29.65 | 30.03 | 29.58 | 29.92 | 695,385 | +0.29(+0.97%) |
Jul 22, 2015 | 29.56 | 29.81 | 29.15 | 29.63 | 1,115,866 | -0.07(-0.22%) |
Jul 21, 2015 | 29.10 | 29.88 | 28.62 | 29.70 | 1,084,306 | +0.63(+2.17%) |
Jul 20, 2015 | 29.59 | 29.60 | 28.96 | 29.07 | 1,053,618 | -0.67(-2.24%) |
Jul 17, 2015 | 30.96 | 30.97 | 29.68 | 29.74 | 1,064,483 | -1.27(-4.11%) |
Jul 16, 2015 | 30.99 | 31.18 | 30.56 | 31.01 | 1,026,090 | +0.27(+0.87%) |
Jul 15, 2015 | 31.11 | 31.42 | 30.36 | 30.74 | 1,298,377 | -0.50(-1.59%) |
Jul 14, 2015 | 31.59 | 31.93 | 30.91 | 31.24 | 1,150,110 | -0.27(-0.87%) |
Jul 13, 2015 | 31.04 | 31.83 | 30.88 | 31.51 | 1,181,022 | +0.69(+2.23%) |
Jul 10, 2015 | 31.14 | 31.56 | 30.77 | 30.82 | 1,167,271 | -0.14(-0.45%) |
Jul 09, 2015 | 32.01 | 32.42 | 30.83 | 30.96 | 1,913,037 | -1.04(-3.26%) |
Jul 08, 2015 | 33.33 | 33.48 | 31.92 | 32.01 | 1,920,350 | -1.66(-4.93%) |
Jul 07, 2015 | 33.96 | 34.04 | 32.84 | 33.67 | 1,309,731 | -0.29(-0.85%) |
Jul 06, 2015 | 34.99 | 34.99 | 33.89 | 33.96 | 1,219,598 | -1.25(-3.55%) |
Jul 02, 2015 | 34.81 | 35.21 | 35.21 | 35.21 | 1,327,841 | +0.46(+1.32%) |
Jul 01, 2015 | 35.20 | 35.32 | 34.47 | 34.75 | 1,241,350 | -0.16(-0.45%) |
Jun 30, 2015 | 35.65 | 35.67 | 34.82 | 34.90 | 885,504 | -0.53(-1.48%) |
Jun 29, 2015 | 35.78 | 35.90 | 34.93 | 35.43 | 1,115,933 | -0.49(-1.36%) |
Jun 26, 2015 | 36.12 | 36.14 | 35.59 | 35.92 | 2,022,216 | -0.16(-0.43%) |
Jun 25, 2015 | 36.45 | 36.46 | 35.98 | 36.07 | 653,788 | -0.22(-0.61%) |
Jun 24, 2015 | 36.69 | 36.93 | 36.29 | 36.30 | 623,922 | -0.36(-0.99%) |
Jun 23, 2015 | 37.22 | 37.31 | 36.56 | 36.66 | 874,598 | -0.41(-1.12%) |
Jun 22, 2015 | 37.22 | 37.37 | 36.85 | 37.07 | 872,424 | -0.08(-0.22%) |
Jun 19, 2015 | 37.49 | 37.53 | 37.16 | 37.16 | 1,907,974 | -0.39(-1.03%) |
Jun 18, 2015 | 37.71 | 37.91 | 37.27 | 37.54 | 662,200 | -0.11(-0.30%) |
Jun 17, 2015 | 37.40 | 37.97 | 37.40 | 37.65 | 541,956 | +0.30(+0.79%) |
Jun 16, 2015 | 37.23 | 37.38 | 36.83 | 37.36 | 544,628 | +0.20(+0.54%) |
Jun 15, 2015 | 37.18 | 37.47 | 36.91 | 37.16 | 465,137 | -0.08(-0.22%) |
Jun 12, 2015 | 37.47 | 37.73 | 37.19 | 37.24 | 646,524 | -0.33(-0.87%) |
Jun 11, 2015 | 37.93 | 38.25 | 37.30 | 37.56 | 818,107 | -0.33(-0.88%) |
Jun 10, 2015 | 37.92 | 38.24 | 37.67 | 37.90 | 517,257 | +0.21(+0.57%) |
Jun 09, 2015 | 37.42 | 38.03 | 37.25 | 37.68 | 832,390 | +0.30(+0.81%) |
Jun 08, 2015 | 37.70 | 38.02 | 37.17 | 37.38 | 580,348 | -0.27(-0.73%) |
Jun 05, 2015 | 37.42 | 38.21 | 36.77 | 37.65 | 1,096,059 | +0.02(+0.06%) |
Jun 04, 2015 | 37.79 | 38.13 | 37.59 | 37.63 | 559,215 | -0.24(-0.63%) |
Jun 03, 2015 | 37.87 | 38.58 | 37.58 | 37.87 | 543,453 | +0.15(+0.39%) |
Jun 02, 2015 | 37.58 | 38.07 | 37.47 | 37.72 | 685,711 | +0.04(+0.10%) |