Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.53 | 31.72 | 31.31 | 31.39 | 132,611 | -0.25(-0.79%) |
Aug 28, 2015 | 31.43 | 31.74 | 31.40 | 31.64 | 185,252 | +0.15(+0.49%) |
Aug 27, 2015 | 30.99 | 31.55 | 30.87 | 31.49 | 235,401 | +0.88(+2.87%) |
Aug 26, 2015 | 30.02 | 30.68 | 29.57 | 30.61 | 397,131 | +1.24(+4.24%) |
Aug 25, 2015 | 30.24 | 30.62 | 29.36 | 29.36 | 469,049 | -0.25(-0.85%) |
Aug 24, 2015 | 30.11 | 30.80 | 28.00 | 29.61 | 1,206,516 | -1.07(-3.49%) |
Aug 21, 2015 | 31.14 | 31.52 | 30.67 | 30.68 | 1,868,581 | -0.78(-2.48%) |
Aug 20, 2015 | 32.42 | 32.69 | 31.47 | 31.47 | 941,419 | -1.23(-3.75%) |
Aug 19, 2015 | 32.87 | 33.00 | 32.50 | 32.69 | 316,025 | -0.27(-0.81%) |
Aug 18, 2015 | 33.28 | 33.30 | 32.92 | 32.96 | 230,372 | -0.39(-1.17%) |
Aug 17, 2015 | 32.92 | 33.36 | 32.82 | 33.35 | 448,053 | +0.30(+0.90%) |
Aug 14, 2015 | 32.91 | 33.09 | 32.86 | 33.05 | 375,211 | +0.11(+0.32%) |
Aug 13, 2015 | 33.06 | 33.18 | 32.94 | 32.94 | 178,555 | -0.08(-0.23%) |
Aug 12, 2015 | 32.72 | 33.13 | 32.30 | 33.02 | 621,637 | +0.06(+0.18%) |
Aug 11, 2015 | 33.32 | 33.41 | 32.85 | 32.96 | 581,298 | -0.68(-2.01%) |
Aug 10, 2015 | 33.26 | 33.72 | 33.24 | 33.64 | 144,085 | +0.58(+1.75%) |
Aug 07, 2015 | 33.02 | 33.13 | 32.81 | 33.06 | 140,706 | +0.06(+0.18%) |
Aug 06, 2015 | 33.76 | 33.80 | 32.92 | 33.00 | 114,445 | -0.76(-2.26%) |
Aug 05, 2015 | 33.46 | 33.95 | 33.46 | 33.76 | 115,764 | +0.53(+1.60%) |
Aug 04, 2015 | 33.36 | 33.40 | 33.06 | 33.23 | 1,088,551 | -0.22(-0.66%) |
Aug 03, 2015 | 33.76 | 33.76 | 33.26 | 33.45 | 1,336,061 | -0.32(-0.94%) |
Jul 31, 2015 | 33.89 | 34.00 | 33.72 | 33.77 | 196,815 | -0.14(-0.43%) |
Jul 30, 2015 | 33.69 | 33.95 | 33.53 | 33.92 | 264,482 | +0.13(+0.37%) |
Jul 29, 2015 | 33.49 | 33.79 | 33.29 | 33.79 | 230,592 | +0.14(+0.43%) |
Jul 28, 2015 | 33.35 | 33.73 | 33.09 | 33.65 | 112,088 | +0.50(+1.51%) |
Jul 27, 2015 | 33.40 | 33.44 | 33.10 | 33.14 | 285,088 | -0.48(-1.42%) |
Jul 24, 2015 | 34.07 | 34.07 | 33.53 | 33.62 | 249,650 | -0.37(-1.09%) |
Jul 23, 2015 | 34.03 | 34.43 | 33.90 | 33.99 | 191,571 | +0.17(+0.51%) |
Jul 22, 2015 | 33.77 | 33.89 | 33.66 | 33.82 | 371,069 | -0.31(-0.90%) |
Jul 21, 2015 | 34.22 | 34.32 | 34.05 | 34.13 | 134,299 | -0.11(-0.31%) |
Jul 20, 2015 | 34.41 | 34.44 | 34.21 | 34.23 | 304,244 | -0.14(-0.39%) |
Jul 17, 2015 | 34.38 | 34.39 | 34.23 | 34.37 | 146,432 | -0.03(-0.08%) |
Jul 16, 2015 | 34.38 | 34.42 | 34.24 | 34.40 | 304,815 | +0.25(+0.73%) |
Jul 15, 2015 | 34.33 | 34.33 | 34.02 | 34.15 | 110,190 | -0.15(-0.45%) |
Jul 14, 2015 | 34.15 | 34.39 | 34.12 | 34.30 | 111,797 | +0.28(+0.82%) |
Jul 13, 2015 | 34.03 | 34.08 | 33.88 | 34.02 | 291,966 | +0.20(+0.60%) |
Jul 10, 2015 | 33.68 | 33.88 | 33.53 | 33.82 | 693,092 | +0.52(+1.56%) |
Jul 09, 2015 | 33.77 | 33.84 | 33.27 | 33.30 | 190,882 | -0.02(-0.06%) |
Jul 08, 2015 | 33.64 | 33.64 | 33.22 | 33.32 | 200,943 | -0.60(-1.76%) |
Jul 07, 2015 | 33.91 | 33.96 | 33.02 | 33.92 | 270,913 | +0.07(+0.20%) |
Jul 06, 2015 | 33.95 | 34.15 | 33.68 | 33.85 | 432,217 | -0.36(-1.04%) |
Jul 02, 2015 | 34.26 | 34.21 | 34.21 | 34.21 | 196,657 | +0.02(+0.06%) |
Jul 01, 2015 | 34.28 | 34.49 | 34.09 | 34.19 | 809,727 | +0.09(+0.25%) |
Jun 30, 2015 | 34.21 | 34.29 | 33.96 | 34.10 | 653,155 | +0.09(+0.26%) |
Jun 29, 2015 | 34.49 | 34.63 | 33.96 | 34.01 | 355,037 | -0.87(-2.49%) |
Jun 26, 2015 | 35.38 | 35.38 | 34.71 | 34.88 | 199,387 | -0.60(-1.68%) |
Jun 25, 2015 | 35.74 | 35.74 | 35.38 | 35.48 | 151,007 | -0.10(-0.27%) |
Jun 24, 2015 | 35.95 | 35.95 | 35.54 | 35.58 | 183,730 | -0.40(-1.10%) |
Jun 23, 2015 | 36.06 | 36.06 | 35.82 | 35.97 | 300,127 | -0.02(-0.05%) |
Jun 22, 2015 | 36.06 | 36.06 | 35.86 | 35.99 | 173,676 | +0.18(+0.51%) |
Jun 19, 2015 | 36.00 | 36.00 | 35.77 | 35.81 | 186,659 | -0.16(-0.46%) |
Jun 18, 2015 | 35.66 | 36.04 | 35.66 | 35.97 | 241,814 | +0.38(+1.06%) |
Jun 17, 2015 | 35.56 | 35.69 | 35.45 | 35.59 | 489,628 | +0.11(+0.30%) |
Jun 16, 2015 | 35.26 | 35.54 | 35.22 | 35.49 | 217,418 | +0.24(+0.68%) |
Jun 15, 2015 | 35.17 | 35.31 | 34.90 | 35.25 | 143,386 | -0.21(-0.60%) |
Jun 12, 2015 | 35.47 | 35.55 | 35.38 | 35.46 | 133,528 | -0.20(-0.57%) |
Jun 11, 2015 | 35.72 | 35.80 | 35.62 | 35.66 | 256,149 | +0.00(+0.00%) |
Jun 10, 2015 | 35.36 | 35.74 | 35.36 | 35.66 | 211,179 | +0.42(+1.20%) |
Jun 09, 2015 | 35.33 | 35.33 | 34.90 | 35.24 | 730,999 | -0.08(-0.22%) |
Jun 08, 2015 | 35.85 | 35.88 | 35.25 | 35.31 | 234,917 | -0.52(-1.45%) |
Jun 05, 2015 | 35.67 | 35.86 | 35.40 | 35.84 | 438,707 | +0.18(+0.51%) |
Jun 04, 2015 | 35.92 | 35.98 | 35.58 | 35.65 | 783,576 | -0.39(-1.07%) |
Jun 03, 2015 | 36.02 | 36.18 | 35.88 | 36.04 | 838,978 | +0.21(+0.59%) |
Jun 02, 2015 | 35.85 | 36.00 | 35.70 | 35.83 | 182,620 | -0.13(-0.35%) |