Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.83 | 31.89 | 31.02 | 31.33 | 3,308,134 | -0.61(-1.90%) |
Aug 28, 2015 | 31.89 | 32.04 | 31.50 | 31.94 | 2,028,521 | +0.04(+0.12%) |
Aug 27, 2015 | 31.69 | 31.91 | 31.31 | 31.90 | 3,147,640 | +0.37(+1.16%) |
Aug 26, 2015 | 31.33 | 31.61 | 30.84 | 31.53 | 3,633,562 | +0.61(+1.96%) |
Aug 25, 2015 | 32.23 | 32.23 | 30.91 | 30.92 | 3,535,274 | -0.71(-2.24%) |
Aug 24, 2015 | 31.94 | 32.64 | 31.48 | 31.63 | 3,973,378 | -1.42(-4.30%) |
Aug 21, 2015 | 33.58 | 33.72 | 33.05 | 33.06 | 2,830,671 | -0.62(-1.85%) |
Aug 20, 2015 | 33.61 | 34.09 | 33.58 | 33.68 | 1,780,396 | -0.19(-0.55%) |
Aug 19, 2015 | 33.45 | 33.94 | 33.27 | 33.86 | 2,261,206 | +0.27(+0.81%) |
Aug 18, 2015 | 33.62 | 33.79 | 33.44 | 33.59 | 2,483,808 | -0.16(-0.46%) |
Aug 17, 2015 | 33.27 | 33.91 | 33.14 | 33.75 | 2,287,051 | +0.51(+1.54%) |
Aug 14, 2015 | 33.06 | 33.30 | 32.90 | 33.23 | 3,094,230 | +0.09(+0.28%) |
Aug 13, 2015 | 31.87 | 33.23 | 31.87 | 33.14 | 2,171,041 | -0.02(-0.07%) |
Aug 12, 2015 | 32.82 | 33.22 | 32.54 | 33.16 | 4,715,050 | +0.43(+1.31%) |
Aug 11, 2015 | 32.51 | 32.89 | 32.37 | 32.74 | 2,781,300 | +0.22(+0.67%) |
Aug 10, 2015 | 32.76 | 32.97 | 32.44 | 32.52 | 1,701,683 | -0.23(-0.71%) |
Aug 07, 2015 | 32.35 | 32.92 | 32.15 | 32.75 | 1,258,050 | +0.33(+1.03%) |
Aug 06, 2015 | 32.18 | 32.46 | 31.87 | 32.42 | 1,398,933 | +0.26(+0.80%) |
Aug 05, 2015 | 32.01 | 32.32 | 31.90 | 32.16 | 1,692,112 | +0.27(+0.85%) |
Aug 04, 2015 | 32.22 | 32.26 | 31.83 | 31.89 | 2,364,541 | -0.45(-1.39%) |
Aug 03, 2015 | 32.08 | 32.60 | 32.06 | 32.34 | 2,953,015 | +0.40(+1.24%) |
Jul 31, 2015 | 31.20 | 32.15 | 30.93 | 31.94 | 3,560,475 | +1.02(+3.29%) |
Jul 30, 2015 | 30.75 | 31.10 | 30.60 | 30.92 | 1,718,308 | +0.09(+0.30%) |
Jul 29, 2015 | 30.54 | 30.85 | 30.33 | 30.83 | 1,596,540 | +0.24(+0.79%) |
Jul 28, 2015 | 30.58 | 30.66 | 30.31 | 30.59 | 2,346,234 | +0.25(+0.82%) |
Jul 27, 2015 | 30.01 | 30.46 | 29.91 | 30.34 | 1,095,700 | +0.38(+1.27%) |
Jul 24, 2015 | 29.79 | 30.02 | 29.65 | 29.96 | 1,433,961 | +0.20(+0.68%) |
Jul 23, 2015 | 29.98 | 30.01 | 29.49 | 29.76 | 1,805,124 | -0.30(-1.01%) |
Jul 22, 2015 | 30.12 | 30.35 | 30.02 | 30.06 | 1,742,197 | -0.03(-0.10%) |
Jul 21, 2015 | 30.36 | 30.42 | 29.94 | 30.09 | 1,055,900 | -0.33(-1.07%) |
Jul 20, 2015 | 30.58 | 30.58 | 30.18 | 30.42 | 1,261,236 | -0.21(-0.69%) |
Jul 17, 2015 | 30.71 | 30.86 | 30.54 | 30.63 | 2,082,610 | -0.21(-0.68%) |
Jul 16, 2015 | 30.32 | 30.93 | 30.32 | 30.84 | 1,388,785 | +0.52(+1.72%) |
Jul 15, 2015 | 30.22 | 30.33 | 30.05 | 30.32 | 891,211 | +0.10(+0.33%) |
Jul 14, 2015 | 30.28 | 30.42 | 30.12 | 30.22 | 1,235,996 | -0.04(-0.13%) |
Jul 13, 2015 | 30.44 | 30.53 | 30.07 | 30.26 | 1,429,644 | -0.09(-0.28%) |
Jul 10, 2015 | 30.07 | 30.58 | 29.95 | 30.34 | 1,553,764 | +0.26(+0.88%) |
Jul 09, 2015 | 30.59 | 30.74 | 29.94 | 30.08 | 1,526,244 | -0.47(-1.53%) |
Jul 08, 2015 | 30.64 | 30.85 | 30.44 | 30.54 | 1,451,887 | -0.25(-0.81%) |
Jul 07, 2015 | 30.15 | 30.85 | 30.10 | 30.79 | 2,447,898 | +0.81(+2.70%) |
Jul 06, 2015 | 29.87 | 30.05 | 29.68 | 29.98 | 1,508,653 | +0.05(+0.16%) |
Jul 02, 2015 | 29.79 | 29.94 | 29.94 | 29.94 | 1,725,197 | +0.40(+1.37%) |
Jul 01, 2015 | 29.35 | 29.56 | 29.20 | 29.53 | 1,745,073 | +0.23(+0.80%) |
Jun 30, 2015 | 29.42 | 29.53 | 29.23 | 29.30 | 2,619,236 | +0.11(+0.37%) |
Jun 29, 2015 | 29.33 | 29.71 | 29.18 | 29.19 | 2,056,538 | -0.15(-0.50%) |
Jun 26, 2015 | 29.13 | 29.38 | 28.97 | 29.34 | 1,274,801 | +0.17(+0.59%) |
Jun 25, 2015 | 29.53 | 29.54 | 29.16 | 29.17 | 1,798,398 | -0.21(-0.71%) |
Jun 24, 2015 | 29.38 | 29.53 | 29.34 | 29.38 | 2,398,970 | +0.02(+0.05%) |
Jun 23, 2015 | 29.70 | 29.81 | 29.35 | 29.36 | 1,424,373 | -0.43(-1.44%) |
Jun 22, 2015 | 29.64 | 29.94 | 29.63 | 29.79 | 1,445,024 | +0.04(+0.13%) |
Jun 19, 2015 | 29.97 | 30.14 | 29.74 | 29.75 | 1,606,373 | -0.22(-0.73%) |
Jun 18, 2015 | 29.69 | 30.12 | 29.65 | 29.97 | 1,485,502 | +0.35(+1.18%) |
Jun 17, 2015 | 29.40 | 29.71 | 29.32 | 29.62 | 1,374,589 | +0.22(+0.74%) |
Jun 16, 2015 | 29.25 | 29.41 | 29.08 | 29.40 | 1,623,895 | +0.06(+0.21%) |
Jun 15, 2015 | 29.35 | 29.53 | 29.23 | 29.34 | 1,556,342 | -0.03(-0.11%) |
Jun 12, 2015 | 29.59 | 29.73 | 29.35 | 29.37 | 1,312,545 | -0.41(-1.38%) |
Jun 11, 2015 | 29.59 | 29.83 | 29.54 | 29.78 | 1,563,259 | +0.38(+1.30%) |
Jun 10, 2015 | 29.53 | 29.80 | 29.39 | 29.40 | 2,817,201 | -0.05(-0.16%) |
Jun 09, 2015 | 29.46 | 29.69 | 29.42 | 29.45 | 1,726,386 | -0.05(-0.16%) |
Jun 08, 2015 | 29.56 | 29.69 | 29.47 | 29.49 | 1,423,596 | -0.02(-0.08%) |
Jun 05, 2015 | 29.80 | 29.80 | 29.45 | 29.52 | 1,808,047 | -0.55(-1.84%) |
Jun 04, 2015 | 30.10 | 30.39 | 30.02 | 30.07 | 1,490,160 | -0.17(-0.56%) |
Jun 03, 2015 | 30.39 | 30.54 | 29.89 | 30.24 | 2,087,489 | -0.24(-0.78%) |
Jun 02, 2015 | 30.77 | 30.78 | 30.20 | 30.48 | 1,926,048 | -0.46(-1.49%) |