Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.33 | 32.00 | 31.23 | 31.89 | 167,739 | +0.41(+1.30%) |
Aug 28, 2015 | 30.61 | 31.62 | 30.42 | 31.48 | 116,611 | +0.73(+2.37%) |
Aug 27, 2015 | 30.35 | 31.04 | 30.02 | 30.75 | 153,166 | +0.71(+2.36%) |
Aug 26, 2015 | 29.94 | 30.08 | 28.90 | 30.04 | 244,428 | +0.61(+2.07%) |
Aug 25, 2015 | 30.37 | 30.37 | 29.18 | 29.43 | 274,409 | -0.12(-0.41%) |
Aug 24, 2015 | 28.31 | 30.00 | 28.31 | 29.55 | 208,918 | -0.30(-1.01%) |
Aug 21, 2015 | 30.76 | 31.40 | 29.65 | 29.85 | 241,531 | -1.44(-4.60%) |
Aug 20, 2015 | 31.40 | 31.63 | 30.93 | 31.29 | 161,592 | -0.18(-0.57%) |
Aug 19, 2015 | 31.57 | 31.80 | 31.41 | 31.47 | 90,336 | -0.16(-0.51%) |
Aug 18, 2015 | 31.55 | 31.98 | 31.40 | 31.63 | 162,027 | +0.04(+0.13%) |
Aug 17, 2015 | 31.59 | 31.85 | 31.28 | 31.59 | 116,977 | -0.03(-0.09%) |
Aug 14, 2015 | 32.04 | 32.04 | 31.31 | 31.62 | 105,992 | -0.51(-1.59%) |
Aug 13, 2015 | 31.19 | 32.52 | 30.87 | 32.13 | 153,102 | +0.51(+1.61%) |
Aug 12, 2015 | 32.20 | 32.54 | 31.52 | 31.62 | 87,862 | -0.86(-2.65%) |
Aug 11, 2015 | 33.09 | 33.50 | 32.15 | 32.48 | 169,085 | -0.59(-1.78%) |
Aug 10, 2015 | 33.67 | 36.62 | 32.36 | 33.07 | 680,135 | +2.93(+9.72%) |
Aug 07, 2015 | 29.46 | 30.27 | 29.46 | 30.14 | 127,536 | +0.51(+1.72%) |
Aug 06, 2015 | 29.65 | 30.00 | 29.18 | 29.63 | 144,326 | +0.09(+0.30%) |
Aug 05, 2015 | 29.24 | 29.81 | 28.81 | 29.54 | 64,975 | +0.51(+1.76%) |
Aug 04, 2015 | 29.65 | 29.84 | 28.66 | 29.03 | 52,194 | -0.58(-1.96%) |
Aug 03, 2015 | 29.60 | 29.80 | 29.22 | 29.61 | 119,395 | -0.02(-0.07%) |
Jul 31, 2015 | 29.62 | 29.86 | 29.14 | 29.63 | 151,612 | +0.10(+0.34%) |
Jul 30, 2015 | 28.46 | 29.59 | 28.16 | 29.53 | 89,312 | +0.87(+3.04%) |
Jul 29, 2015 | 28.48 | 29.17 | 28.30 | 28.66 | 51,851 | +0.11(+0.39%) |
Jul 28, 2015 | 28.63 | 29.30 | 27.90 | 28.55 | 95,528 | +0.13(+0.46%) |
Jul 27, 2015 | 28.38 | 28.86 | 28.07 | 28.42 | 112,871 | -0.22(-0.77%) |
Jul 24, 2015 | 28.34 | 28.67 | 28.08 | 28.64 | 142,799 | +0.21(+0.74%) |
Jul 23, 2015 | 28.29 | 28.62 | 27.37 | 28.43 | 193,505 | +0.16(+0.57%) |
Jul 22, 2015 | 28.56 | 28.79 | 28.25 | 28.27 | 68,315 | -0.46(-1.60%) |
Jul 21, 2015 | 28.98 | 29.57 | 28.50 | 28.73 | 90,658 | -0.34(-1.17%) |
Jul 20, 2015 | 29.62 | 29.62 | 28.60 | 29.07 | 170,436 | -0.49(-1.66%) |
Jul 17, 2015 | 30.14 | 30.40 | 29.36 | 29.56 | 94,683 | -0.48(-1.60%) |
Jul 16, 2015 | 30.33 | 30.87 | 29.77 | 30.04 | 71,048 | -0.17(-0.56%) |
Jul 15, 2015 | 30.83 | 30.83 | 30.04 | 30.21 | 101,064 | -0.45(-1.47%) |
Jul 14, 2015 | 30.85 | 31.17 | 30.51 | 30.66 | 74,697 | -0.17(-0.55%) |
Jul 13, 2015 | 29.65 | 31.41 | 29.65 | 30.83 | 333,517 | +1.46(+4.97%) |
Jul 10, 2015 | 29.98 | 30.74 | 29.03 | 29.37 | 95,003 | -0.24(-0.81%) |
Jul 09, 2015 | 30.06 | 31.95 | 29.39 | 29.61 | 72,819 | +0.03(+0.10%) |
Jul 08, 2015 | 30.20 | 30.74 | 29.01 | 29.58 | 118,378 | -0.80(-2.63%) |
Jul 07, 2015 | 30.74 | 30.74 | 29.30 | 30.38 | 115,367 | -0.39(-1.27%) |
Jul 06, 2015 | 30.18 | 31.00 | 29.95 | 30.77 | 116,487 | +0.35(+1.15%) |
Jul 02, 2015 | 30.22 | 30.42 | 30.42 | 30.42 | 153,100 | +0.26(+0.86%) |
Jul 01, 2015 | 30.40 | 30.63 | 30.00 | 30.16 | 101,628 | +0.07(+0.23%) |
Jun 30, 2015 | 30.04 | 30.19 | 29.05 | 30.09 | 151,704 | +0.08(+0.27%) |
Jun 29, 2015 | 31.08 | 31.08 | 29.64 | 30.01 | 120,207 | -1.23(-3.94%) |
Jun 26, 2015 | 31.17 | 31.64 | 31.01 | 31.24 | 186,516 | +0.06(+0.19%) |
Jun 25, 2015 | 31.57 | 32.07 | 30.99 | 31.18 | 177,650 | -0.21(-0.67%) |
Jun 24, 2015 | 31.93 | 31.95 | 31.12 | 31.39 | 121,285 | -0.45(-1.41%) |
Jun 23, 2015 | 31.63 | 31.95 | 31.23 | 31.84 | 137,287 | +0.35(+1.11%) |
Jun 22, 2015 | 31.55 | 32.22 | 31.33 | 31.49 | 148,715 | +0.05(+0.16%) |
Jun 19, 2015 | 31.75 | 31.89 | 31.00 | 31.44 | 346,907 | -0.45(-1.41%) |
Jun 18, 2015 | 32.87 | 33.33 | 31.79 | 31.89 | 171,532 | -0.71(-2.18%) |
Jun 17, 2015 | 31.18 | 33.19 | 31.04 | 32.60 | 399,330 | +1.69(+5.47%) |
Jun 16, 2015 | 29.30 | 31.18 | 29.09 | 30.91 | 284,589 | +1.71(+5.86%) |
Jun 15, 2015 | 30.57 | 31.23 | 28.73 | 29.20 | 642,588 | -0.62(-2.08%) |
Jun 12, 2015 | 30.68 | 30.98 | 29.51 | 29.82 | 279,465 | -0.84(-2.74%) |
Jun 11, 2015 | 31.11 | 31.15 | 30.37 | 30.66 | 87,040 | -0.44(-1.41%) |
Jun 10, 2015 | 30.33 | 31.29 | 30.33 | 31.10 | 128,543 | +0.86(+2.84%) |
Jun 09, 2015 | 31.47 | 31.53 | 30.03 | 30.24 | 170,658 | -1.16(-3.69%) |
Jun 08, 2015 | 30.55 | 31.59 | 30.55 | 31.40 | 128,151 | +0.70(+2.28%) |
Jun 05, 2015 | 30.19 | 30.73 | 29.94 | 30.70 | 67,101 | +0.38(+1.25%) |
Jun 04, 2015 | 29.95 | 30.35 | 29.69 | 30.32 | 136,055 | +0.28(+0.93%) |
Jun 03, 2015 | 30.28 | 30.50 | 29.90 | 30.04 | 90,636 | -0.07(-0.23%) |
Jun 02, 2015 | 29.96 | 30.89 | 29.60 | 30.11 | 103,953 | -0.06(-0.20%) |