Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.90 | 28.55 | 27.69 | 28.30 | 708,611 | +0.19(+0.69%) |
Aug 28, 2015 | 28.20 | 28.35 | 27.88 | 28.11 | 841,323 | -0.18(-0.62%) |
Aug 27, 2015 | 27.89 | 28.56 | 27.74 | 28.28 | 1,022,114 | +0.88(+3.21%) |
Aug 26, 2015 | 27.22 | 27.46 | 26.46 | 27.40 | 1,106,441 | +0.90(+3.39%) |
Aug 25, 2015 | 26.70 | 27.36 | 26.46 | 26.51 | 1,398,013 | +0.26(+1.01%) |
Aug 24, 2015 | 26.39 | 27.63 | 24.74 | 26.24 | 1,942,826 | -1.87(-6.66%) |
Aug 21, 2015 | 28.87 | 28.87 | 27.95 | 28.12 | 1,302,589 | -0.76(-2.62%) |
Aug 20, 2015 | 30.03 | 30.03 | 28.85 | 28.87 | 1,285,654 | -1.35(-4.45%) |
Aug 19, 2015 | 30.43 | 30.54 | 29.73 | 30.22 | 809,163 | -0.39(-1.26%) |
Aug 18, 2015 | 31.35 | 31.40 | 30.47 | 30.61 | 676,834 | -0.82(-2.60%) |
Aug 17, 2015 | 30.97 | 31.50 | 30.82 | 31.42 | 550,166 | +0.38(+1.22%) |
Aug 14, 2015 | 31.16 | 31.16 | 30.69 | 31.05 | 477,894 | -0.08(-0.25%) |
Aug 13, 2015 | 31.63 | 31.73 | 31.07 | 31.13 | 484,671 | -0.51(-1.61%) |
Aug 12, 2015 | 31.91 | 32.19 | 31.12 | 31.64 | 1,061,602 | -0.62(-1.94%) |
Aug 11, 2015 | 32.32 | 32.37 | 31.90 | 32.26 | 1,327,983 | -0.40(-1.24%) |
Aug 10, 2015 | 32.12 | 32.67 | 31.93 | 32.66 | 949,166 | +0.69(+2.15%) |
Aug 07, 2015 | 31.04 | 32.18 | 30.88 | 31.98 | 1,903,328 | +1.16(+3.77%) |
Aug 06, 2015 | 31.02 | 31.14 | 30.73 | 30.82 | 935,857 | -0.11(-0.34%) |
Aug 05, 2015 | 31.03 | 31.30 | 30.84 | 30.92 | 582,033 | +0.02(+0.06%) |
Aug 04, 2015 | 30.65 | 31.05 | 30.47 | 30.91 | 638,237 | +0.29(+0.95%) |
Aug 03, 2015 | 31.05 | 31.13 | 30.47 | 30.62 | 953,965 | -0.48(-1.56%) |
Jul 31, 2015 | 30.42 | 31.46 | 30.38 | 31.10 | 1,943,896 | +1.73(+5.90%) |
Jul 30, 2015 | 29.59 | 29.59 | 29.30 | 29.37 | 1,218,598 | -0.37(-1.24%) |
Jul 29, 2015 | 29.55 | 29.76 | 29.37 | 29.74 | 1,276,708 | +0.29(+0.99%) |
Jul 28, 2015 | 29.23 | 29.60 | 28.95 | 29.45 | 942,732 | +0.37(+1.27%) |
Jul 27, 2015 | 29.46 | 29.68 | 29.00 | 29.08 | 1,063,561 | -0.67(-2.25%) |
Jul 24, 2015 | 30.30 | 30.43 | 29.54 | 29.74 | 663,695 | -0.46(-1.51%) |
Jul 23, 2015 | 30.67 | 30.68 | 30.05 | 30.20 | 557,828 | -0.42(-1.38%) |
Jul 22, 2015 | 30.23 | 30.80 | 29.96 | 30.62 | 606,572 | +0.32(+1.04%) |
Jul 21, 2015 | 30.37 | 30.80 | 30.18 | 30.31 | 493,329 | -0.09(-0.29%) |
Jul 20, 2015 | 30.50 | 30.58 | 30.24 | 30.40 | 541,302 | -0.11(-0.35%) |
Jul 17, 2015 | 30.31 | 30.63 | 30.11 | 30.50 | 411,932 | +0.19(+0.64%) |
Jul 16, 2015 | 30.29 | 30.44 | 30.06 | 30.31 | 443,485 | +0.19(+0.64%) |
Jul 15, 2015 | 30.11 | 30.26 | 29.80 | 30.11 | 502,114 | -0.05(-0.18%) |
Jul 14, 2015 | 30.06 | 30.28 | 30.00 | 30.17 | 303,987 | +0.04(+0.15%) |
Jul 13, 2015 | 30.04 | 30.22 | 29.93 | 30.12 | 522,386 | +0.33(+1.12%) |
Jul 10, 2015 | 29.23 | 29.80 | 29.18 | 29.79 | 1,039,970 | +0.77(+2.64%) |
Jul 09, 2015 | 29.30 | 29.43 | 29.02 | 29.02 | 484,856 | +0.04(+0.12%) |
Jul 08, 2015 | 29.64 | 29.78 | 28.73 | 28.99 | 633,057 | -0.80(-2.69%) |
Jul 07, 2015 | 29.60 | 29.90 | 28.92 | 29.79 | 1,037,579 | +0.15(+0.50%) |
Jul 06, 2015 | 29.65 | 29.92 | 29.24 | 29.64 | 713,152 | -0.18(-0.62%) |
Jul 02, 2015 | 29.90 | 29.82 | 29.82 | 29.82 | 612,338 | +0.00(+0.00%) |
Jul 01, 2015 | 30.00 | 30.18 | 29.68 | 29.82 | 1,071,464 | +0.00(+0.00%) |
Jun 30, 2015 | 30.33 | 30.46 | 29.80 | 29.82 | 813,330 | -0.34(-1.14%) |
Jun 29, 2015 | 30.68 | 30.76 | 30.17 | 30.17 | 726,984 | -0.76(-2.45%) |
Jun 26, 2015 | 31.39 | 31.44 | 30.73 | 30.92 | 1,280,162 | -0.47(-1.49%) |
Jun 25, 2015 | 31.59 | 31.70 | 31.16 | 31.39 | 521,988 | -0.16(-0.50%) |
Jun 24, 2015 | 32.00 | 32.21 | 31.51 | 31.55 | 328,615 | -0.48(-1.51%) |
Jun 23, 2015 | 31.67 | 32.09 | 31.57 | 32.03 | 421,741 | +0.46(+1.45%) |
Jun 22, 2015 | 31.59 | 31.67 | 31.45 | 31.57 | 268,309 | +0.13(+0.42%) |
Jun 19, 2015 | 31.44 | 31.81 | 31.42 | 31.44 | 485,849 | -0.11(-0.33%) |
Jun 18, 2015 | 31.28 | 31.72 | 31.09 | 31.55 | 498,467 | +0.31(+0.99%) |
Jun 17, 2015 | 31.29 | 31.52 | 31.06 | 31.24 | 449,846 | +0.04(+0.11%) |
Jun 16, 2015 | 31.63 | 31.63 | 31.15 | 31.20 | 812,762 | -0.43(-1.36%) |
Jun 15, 2015 | 31.22 | 31.68 | 31.05 | 31.64 | 722,901 | +0.30(+0.95%) |
Jun 12, 2015 | 31.44 | 31.60 | 31.28 | 31.34 | 608,565 | -0.15(-0.48%) |
Jun 11, 2015 | 31.72 | 31.92 | 31.38 | 31.49 | 393,602 | -0.26(-0.80%) |
Jun 10, 2015 | 31.82 | 32.11 | 31.58 | 31.74 | 507,032 | +0.09(+0.28%) |
Jun 09, 2015 | 31.63 | 31.98 | 31.62 | 31.65 | 534,735 | -0.07(-0.22%) |
Jun 08, 2015 | 32.29 | 32.59 | 31.60 | 31.72 | 1,048,575 | -0.62(-1.90%) |
Jun 05, 2015 | 32.82 | 32.82 | 32.14 | 32.34 | 1,339,714 | -0.38(-1.16%) |
Jun 04, 2015 | 33.75 | 33.83 | 32.67 | 32.72 | 1,130,403 | -1.11(-3.28%) |
Jun 03, 2015 | 33.69 | 34.38 | 33.64 | 33.83 | 774,588 | +0.24(+0.71%) |
Jun 02, 2015 | 33.41 | 33.69 | 33.10 | 33.59 | 439,077 | +0.12(+0.37%) |