Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.33 | 29.69 | 29.15 | 29.23 | 1,483,113 | -0.26(-0.88%) |
Aug 28, 2015 | 29.04 | 29.55 | 28.99 | 29.49 | 2,004,771 | -0.26(-0.87%) |
Aug 27, 2015 | 29.38 | 29.81 | 29.07 | 29.75 | 1,921,456 | +0.70(+2.41%) |
Aug 26, 2015 | 28.19 | 29.12 | 27.97 | 29.05 | 1,867,759 | +1.35(+4.87%) |
Aug 25, 2015 | 29.84 | 29.84 | 27.70 | 27.70 | 3,578,879 | -1.29(-4.45%) |
Aug 24, 2015 | 28.66 | 31.60 | 28.34 | 28.99 | 3,187,691 | -1.19(-3.94%) |
Aug 21, 2015 | 29.65 | 30.89 | 29.25 | 30.18 | 3,592,627 | +0.55(+1.86%) |
Aug 20, 2015 | 29.57 | 29.95 | 29.40 | 29.63 | 2,308,250 | -0.25(-0.84%) |
Aug 19, 2015 | 30.18 | 30.29 | 29.57 | 29.88 | 1,582,171 | -0.53(-1.74%) |
Aug 18, 2015 | 30.72 | 30.93 | 30.28 | 30.41 | 1,332,432 | -0.22(-0.72%) |
Aug 17, 2015 | 30.31 | 30.69 | 30.18 | 30.63 | 1,159,829 | +0.10(+0.33%) |
Aug 14, 2015 | 30.49 | 30.61 | 30.24 | 30.53 | 853,388 | -0.01(-0.03%) |
Aug 13, 2015 | 30.56 | 30.80 | 30.25 | 30.54 | 1,986,777 | +0.02(+0.07%) |
Aug 12, 2015 | 29.99 | 30.54 | 29.72 | 30.52 | 4,144,383 | +0.27(+0.89%) |
Aug 11, 2015 | 30.54 | 30.84 | 30.20 | 30.25 | 3,629,537 | -0.65(-2.10%) |
Aug 10, 2015 | 30.06 | 30.96 | 30.01 | 30.90 | 3,074,492 | +0.90(+3.00%) |
Aug 07, 2015 | 30.08 | 30.38 | 29.15 | 30.00 | 5,972,136 | -0.43(-1.41%) |
Aug 06, 2015 | 32.30 | 33.03 | 30.24 | 30.43 | 8,309,632 | -5.84(-16.10%) |
Aug 05, 2015 | 36.28 | 37.05 | 36.12 | 36.27 | 2,148,819 | +0.28(+0.78%) |
Aug 04, 2015 | 36.50 | 36.85 | 35.92 | 35.99 | 1,608,156 | -0.54(-1.48%) |
Aug 03, 2015 | 37.09 | 37.09 | 36.28 | 36.53 | 1,429,432 | -0.58(-1.56%) |
Jul 31, 2015 | 36.73 | 37.53 | 36.69 | 37.11 | 1,997,980 | +0.51(+1.39%) |
Jul 30, 2015 | 36.30 | 36.73 | 36.04 | 36.60 | 651,150 | +0.22(+0.60%) |
Jul 29, 2015 | 36.04 | 36.51 | 35.69 | 36.38 | 1,391,573 | +0.23(+0.64%) |
Jul 28, 2015 | 35.84 | 36.28 | 35.48 | 36.15 | 580,362 | +0.41(+1.15%) |
Jul 27, 2015 | 35.61 | 35.83 | 35.37 | 35.74 | 963,331 | -0.13(-0.36%) |
Jul 24, 2015 | 36.68 | 36.88 | 35.66 | 35.87 | 983,418 | -0.84(-2.29%) |
Jul 23, 2015 | 36.74 | 37.07 | 36.62 | 36.71 | 924,198 | +0.10(+0.27%) |
Jul 22, 2015 | 36.52 | 36.94 | 36.40 | 36.61 | 997,164 | -0.02(-0.05%) |
Jul 21, 2015 | 36.67 | 36.84 | 36.39 | 36.63 | 1,238,603 | -0.22(-0.60%) |
Jul 20, 2015 | 35.81 | 37.03 | 35.81 | 36.85 | 1,674,580 | +1.23(+3.45%) |
Jul 17, 2015 | 35.68 | 35.68 | 35.19 | 35.62 | 1,717,997 | -0.14(-0.39%) |
Jul 16, 2015 | 36.01 | 36.22 | 35.41 | 35.76 | 1,949,170 | -0.23(-0.64%) |
Jul 15, 2015 | 36.28 | 36.43 | 35.94 | 35.99 | 782,611 | -0.32(-0.88%) |
Jul 14, 2015 | 36.26 | 36.44 | 36.06 | 36.31 | 832,982 | +0.01(+0.03%) |
Jul 13, 2015 | 36.24 | 36.42 | 36.12 | 36.30 | 512,370 | +0.37(+1.03%) |
Jul 10, 2015 | 35.93 | 36.11 | 35.82 | 35.93 | 710,504 | +0.37(+1.04%) |
Jul 09, 2015 | 36.15 | 36.15 | 35.12 | 35.56 | 1,093,594 | +0.15(+0.42%) |
Jul 08, 2015 | 35.63 | 35.95 | 35.36 | 35.41 | 1,349,338 | -0.50(-1.39%) |
Jul 07, 2015 | 35.66 | 35.96 | 35.11 | 35.91 | 858,062 | +0.29(+0.81%) |
Jul 06, 2015 | 35.63 | 35.99 | 35.40 | 35.62 | 1,250,897 | -0.40(-1.11%) |
Jul 02, 2015 | 36.28 | 36.02 | 36.02 | 36.02 | 1,147,100 | -0.18(-0.50%) |
Jul 01, 2015 | 37.26 | 37.27 | 35.92 | 36.20 | 2,476,074 | -0.80(-2.16%) |
Jun 30, 2015 | 37.28 | 37.28 | 36.87 | 37.00 | 1,754,937 | +0.05(+0.14%) |
Jun 29, 2015 | 37.10 | 37.31 | 36.90 | 36.95 | 1,794,616 | -0.35(-0.94%) |
Jun 26, 2015 | 37.50 | 37.61 | 37.20 | 37.30 | 2,342,435 | -0.22(-0.59%) |
Jun 25, 2015 | 37.67 | 37.80 | 37.44 | 37.52 | 1,605,722 | -0.08(-0.21%) |
Jun 24, 2015 | 38.07 | 38.24 | 37.58 | 37.60 | 1,613,377 | -0.47(-1.23%) |
Jun 23, 2015 | 38.53 | 38.54 | 37.98 | 38.07 | 3,601,154 | -0.49(-1.27%) |
Jun 22, 2015 | 38.59 | 38.95 | 38.51 | 38.56 | 1,002,754 | +0.20(+0.52%) |
Jun 19, 2015 | 38.96 | 39.03 | 38.33 | 38.36 | 2,180,642 | -0.66(-1.69%) |
Jun 18, 2015 | 38.71 | 39.16 | 38.61 | 39.02 | 956,354 | +0.37(+0.96%) |
Jun 17, 2015 | 38.30 | 38.72 | 38.16 | 38.65 | 1,899,234 | +0.40(+1.05%) |
Jun 16, 2015 | 37.53 | 38.31 | 37.52 | 38.25 | 1,412,298 | +0.75(+2.00%) |
Jun 15, 2015 | 37.61 | 37.76 | 36.53 | 37.50 | 3,755,057 | -1.07(-2.77%) |
Jun 12, 2015 | 38.49 | 38.83 | 38.34 | 38.57 | 1,681,855 | +0.01(+0.03%) |
Jun 11, 2015 | 39.05 | 39.35 | 38.45 | 38.56 | 1,909,147 | -0.48(-1.23%) |
Jun 10, 2015 | 38.95 | 39.52 | 38.86 | 39.04 | 1,308,573 | +0.27(+0.70%) |
Jun 09, 2015 | 38.90 | 38.99 | 38.70 | 38.77 | 877,874 | -0.10(-0.26%) |
Jun 08, 2015 | 39.08 | 39.23 | 38.72 | 38.87 | 1,001,297 | -0.30(-0.77%) |
Jun 05, 2015 | 39.02 | 39.27 | 38.84 | 39.17 | 891,807 | +0.05(+0.13%) |
Jun 04, 2015 | 39.63 | 39.71 | 39.00 | 39.12 | 995,619 | -0.88(-2.20%) |
Jun 03, 2015 | 39.45 | 40.21 | 39.19 | 40.00 | 1,675,454 | +0.75(+1.91%) |
Jun 02, 2015 | 38.53 | 39.36 | 38.50 | 39.25 | 1,208,703 | +0.63(+1.63%) |