Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.47 | 31.81 | 31.00 | 31.24 | 1,410,315 | -0.52(-1.64%) |
Aug 28, 2015 | 31.21 | 31.99 | 31.11 | 31.76 | 904,586 | +0.40(+1.28%) |
Aug 27, 2015 | 30.82 | 31.39 | 30.62 | 31.36 | 1,502,565 | +0.92(+3.02%) |
Aug 26, 2015 | 30.10 | 30.53 | 29.45 | 30.44 | 1,399,345 | +0.99(+3.36%) |
Aug 25, 2015 | 30.65 | 30.77 | 29.45 | 29.45 | 1,904,509 | +0.30(+1.03%) |
Aug 24, 2015 | 28.41 | 30.32 | 27.90 | 29.15 | 1,854,704 | -1.17(-3.86%) |
Aug 21, 2015 | 31.19 | 31.61 | 30.19 | 30.32 | 1,704,717 | -1.29(-4.08%) |
Aug 20, 2015 | 32.56 | 32.61 | 31.58 | 31.61 | 823,353 | -1.28(-3.89%) |
Aug 19, 2015 | 33.08 | 33.23 | 32.64 | 32.89 | 818,162 | -0.42(-1.26%) |
Aug 18, 2015 | 33.27 | 33.46 | 33.10 | 33.31 | 545,927 | -0.03(-0.09%) |
Aug 17, 2015 | 32.30 | 33.36 | 32.16 | 33.34 | 1,488,424 | +0.90(+2.77%) |
Aug 14, 2015 | 32.01 | 32.50 | 31.87 | 32.44 | 638,458 | +0.45(+1.41%) |
Aug 13, 2015 | 32.37 | 32.42 | 31.92 | 31.99 | 838,183 | -0.30(-0.93%) |
Aug 12, 2015 | 31.99 | 32.32 | 31.48 | 32.29 | 1,544,808 | -0.01(-0.03%) |
Aug 11, 2015 | 32.60 | 32.89 | 32.12 | 32.30 | 746,798 | -0.62(-1.88%) |
Aug 10, 2015 | 32.43 | 33.09 | 32.31 | 32.92 | 664,339 | +0.69(+2.14%) |
Aug 07, 2015 | 32.42 | 32.64 | 32.05 | 32.23 | 739,906 | -0.27(-0.83%) |
Aug 06, 2015 | 32.93 | 33.21 | 32.38 | 32.50 | 836,911 | -0.46(-1.40%) |
Aug 05, 2015 | 32.79 | 33.33 | 32.79 | 32.96 | 1,002,610 | +0.38(+1.17%) |
Aug 04, 2015 | 32.31 | 32.91 | 32.31 | 32.58 | 1,113,960 | +0.19(+0.59%) |
Aug 03, 2015 | 32.13 | 32.54 | 31.98 | 32.39 | 1,137,294 | +0.21(+0.65%) |
Jul 31, 2015 | 32.10 | 32.34 | 31.94 | 32.18 | 965,589 | +0.19(+0.59%) |
Jul 30, 2015 | 32.36 | 32.55 | 31.93 | 31.99 | 1,272,172 | -0.49(-1.51%) |
Jul 29, 2015 | 31.95 | 32.75 | 31.95 | 32.48 | 1,211,206 | +0.67(+2.11%) |
Jul 28, 2015 | 31.81 | 31.93 | 31.25 | 31.81 | 1,569,027 | +0.01(+0.03%) |
Jul 27, 2015 | 32.11 | 32.23 | 31.70 | 31.80 | 1,010,694 | -0.53(-1.64%) |
Jul 24, 2015 | 33.00 | 33.07 | 32.20 | 32.33 | 655,624 | -0.57(-1.73%) |
Jul 23, 2015 | 33.19 | 33.48 | 32.88 | 32.90 | 761,483 | -0.12(-0.36%) |
Jul 22, 2015 | 33.20 | 33.31 | 32.63 | 33.02 | 999,623 | -0.30(-0.90%) |
Jul 21, 2015 | 33.49 | 33.93 | 33.29 | 33.32 | 734,504 | -0.29(-0.86%) |
Jul 20, 2015 | 33.48 | 33.80 | 33.25 | 33.61 | 918,394 | +0.13(+0.39%) |
Jul 17, 2015 | 33.78 | 34.03 | 33.31 | 33.48 | 741,785 | -0.27(-0.80%) |
Jul 16, 2015 | 33.90 | 34.15 | 33.62 | 33.75 | 1,222,772 | +0.03(+0.09%) |
Jul 15, 2015 | 33.95 | 34.34 | 33.68 | 33.72 | 1,146,727 | -0.04(-0.12%) |
Jul 14, 2015 | 33.36 | 34.16 | 33.30 | 33.76 | 1,215,423 | +0.41(+1.23%) |
Jul 13, 2015 | 33.38 | 33.55 | 33.06 | 33.35 | 1,021,919 | +0.23(+0.69%) |
Jul 10, 2015 | 33.30 | 33.43 | 32.97 | 33.12 | 578,450 | +0.26(+0.79%) |
Jul 09, 2015 | 33.13 | 33.35 | 32.84 | 32.86 | 1,161,604 | +0.37(+1.14%) |
Jul 08, 2015 | 32.96 | 33.02 | 32.23 | 32.49 | 1,284,401 | -0.93(-2.78%) |
Jul 07, 2015 | 33.43 | 33.48 | 32.70 | 33.42 | 979,762 | +0.02(+0.06%) |
Jul 06, 2015 | 33.45 | 33.55 | 33.02 | 33.40 | 2,000,283 | -0.49(-1.45%) |
Jul 02, 2015 | 34.02 | 33.89 | 33.89 | 33.89 | 1,033,700 | -0.23(-0.67%) |
Jul 01, 2015 | 34.30 | 34.52 | 33.89 | 34.12 | 1,094,047 | +0.16(+0.47%) |
Jun 30, 2015 | 34.26 | 34.27 | 33.43 | 33.96 | 1,381,486 | -0.03(-0.09%) |
Jun 29, 2015 | 35.06 | 35.45 | 33.96 | 33.99 | 1,277,426 | -1.52(-4.28%) |
Jun 26, 2015 | 35.34 | 35.74 | 34.92 | 35.51 | 3,041,946 | +0.35(+1.00%) |
Jun 25, 2015 | 35.45 | 35.70 | 35.04 | 35.16 | 1,234,932 | -0.24(-0.68%) |
Jun 24, 2015 | 35.99 | 36.04 | 35.36 | 35.40 | 1,357,854 | -0.50(-1.39%) |
Jun 23, 2015 | 36.00 | 36.34 | 35.85 | 35.90 | 1,140,974 | +0.04(+0.11%) |
Jun 22, 2015 | 35.95 | 36.03 | 35.57 | 35.86 | 1,075,095 | +0.04(+0.11%) |
Jun 19, 2015 | 36.22 | 36.34 | 35.82 | 35.82 | 1,394,849 | -0.39(-1.08%) |
Jun 18, 2015 | 35.99 | 36.45 | 35.87 | 36.21 | 1,636,210 | +0.28(+0.78%) |
Jun 17, 2015 | 36.77 | 36.94 | 35.90 | 35.93 | 1,495,181 | -0.73(-1.99%) |
Jun 16, 2015 | 36.19 | 36.78 | 36.11 | 36.66 | 1,129,691 | +0.41(+1.13%) |
Jun 15, 2015 | 36.30 | 36.46 | 36.04 | 36.25 | 1,156,843 | -0.39(-1.06%) |
Jun 12, 2015 | 36.25 | 37.05 | 36.21 | 36.64 | 1,808,614 | +0.25(+0.69%) |
Jun 11, 2015 | 36.99 | 37.06 | 36.17 | 36.39 | 2,126,067 | -0.55(-1.49%) |
Jun 10, 2015 | 36.41 | 37.00 | 36.33 | 36.94 | 1,097,012 | +0.70(+1.93%) |
Jun 09, 2015 | 36.73 | 36.86 | 35.90 | 36.24 | 1,771,299 | -0.48(-1.31%) |
Jun 08, 2015 | 37.54 | 37.80 | 36.48 | 36.72 | 1,515,855 | -0.79(-2.11%) |
Jun 05, 2015 | 37.75 | 38.12 | 36.56 | 37.51 | 4,042,397 | -0.84(-2.19%) |
Jun 04, 2015 | 38.93 | 38.99 | 37.96 | 38.35 | 2,428,729 | -0.58(-1.49%) |
Jun 03, 2015 | 38.56 | 39.25 | 38.48 | 38.93 | 1,655,723 | +0.68(+1.78%) |
Jun 02, 2015 | 38.17 | 38.44 | 37.86 | 38.25 | 1,229,727 | +0.00(+0.00%) |