Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.45 | 31.77 | 30.94 | 31.03 | 681,629 | -0.40(-1.26%) |
Aug 28, 2015 | 31.24 | 31.65 | 31.14 | 31.43 | 529,570 | +0.05(+0.16%) |
Aug 27, 2015 | 31.46 | 31.69 | 30.89 | 31.38 | 914,032 | +0.04(+0.14%) |
Aug 26, 2015 | 31.38 | 31.42 | 30.55 | 31.33 | 592,760 | +0.44(+1.42%) |
Aug 25, 2015 | 31.78 | 32.06 | 30.78 | 30.89 | 699,960 | -0.26(-0.83%) |
Aug 24, 2015 | 30.37 | 31.68 | 27.20 | 31.15 | 1,177,872 | -0.53(-1.69%) |
Aug 21, 2015 | 31.59 | 31.99 | 31.30 | 31.69 | 566,509 | -0.43(-1.34%) |
Aug 20, 2015 | 32.72 | 32.82 | 32.10 | 32.12 | 378,599 | -0.83(-2.51%) |
Aug 19, 2015 | 33.14 | 33.14 | 32.64 | 32.94 | 326,898 | -0.21(-0.62%) |
Aug 18, 2015 | 33.45 | 33.70 | 33.12 | 33.15 | 384,981 | -0.30(-0.90%) |
Aug 17, 2015 | 33.36 | 33.58 | 33.11 | 33.45 | 230,401 | +0.03(+0.10%) |
Aug 14, 2015 | 33.08 | 33.46 | 32.95 | 33.42 | 494,549 | +0.27(+0.81%) |
Aug 13, 2015 | 33.07 | 33.57 | 32.95 | 33.15 | 467,284 | +0.12(+0.37%) |
Aug 12, 2015 | 32.86 | 33.07 | 32.19 | 33.03 | 579,191 | -0.08(-0.23%) |
Aug 11, 2015 | 32.82 | 33.13 | 32.66 | 33.11 | 820,137 | +0.09(+0.29%) |
Aug 10, 2015 | 33.69 | 34.04 | 32.84 | 33.01 | 809,677 | -0.43(-1.29%) |
Aug 07, 2015 | 33.18 | 33.57 | 32.67 | 33.44 | 979,680 | +0.16(+0.47%) |
Aug 06, 2015 | 34.25 | 34.27 | 33.18 | 33.29 | 788,393 | -0.91(-2.67%) |
Aug 05, 2015 | 33.46 | 34.24 | 33.44 | 34.20 | 942,081 | +0.71(+2.11%) |
Aug 04, 2015 | 33.19 | 34.10 | 32.32 | 33.50 | 3,277,154 | -1.66(-4.73%) |
Aug 03, 2015 | 34.19 | 35.20 | 33.94 | 35.16 | 2,895,628 | +1.20(+3.53%) |
Jul 31, 2015 | 34.01 | 34.10 | 33.73 | 33.96 | 683,875 | +0.22(+0.66%) |
Jul 30, 2015 | 33.50 | 33.88 | 33.21 | 33.74 | 599,876 | +0.22(+0.67%) |
Jul 29, 2015 | 32.50 | 33.76 | 32.49 | 33.51 | 953,400 | +1.05(+3.24%) |
Jul 28, 2015 | 32.23 | 32.63 | 31.90 | 32.46 | 686,259 | +0.20(+0.61%) |
Jul 27, 2015 | 32.40 | 32.56 | 32.16 | 32.26 | 498,022 | -0.34(-1.03%) |
Jul 24, 2015 | 32.91 | 33.01 | 32.45 | 32.60 | 589,938 | -0.35(-1.07%) |
Jul 23, 2015 | 33.20 | 33.30 | 32.68 | 32.95 | 544,699 | -0.22(-0.65%) |
Jul 22, 2015 | 32.66 | 33.28 | 32.62 | 33.17 | 313,158 | +0.34(+1.02%) |
Jul 21, 2015 | 32.69 | 32.88 | 32.44 | 32.83 | 335,688 | +0.04(+0.13%) |
Jul 20, 2015 | 32.85 | 33.05 | 32.69 | 32.79 | 598,614 | -0.05(-0.16%) |
Jul 17, 2015 | 32.85 | 32.99 | 32.61 | 32.84 | 521,570 | -0.07(-0.21%) |
Jul 16, 2015 | 32.51 | 32.99 | 32.33 | 32.91 | 523,111 | +0.37(+1.14%) |
Jul 15, 2015 | 33.18 | 33.18 | 32.51 | 32.54 | 470,093 | -0.55(-1.67%) |
Jul 14, 2015 | 33.26 | 33.42 | 32.95 | 33.09 | 311,066 | -0.01(-0.03%) |
Jul 13, 2015 | 33.08 | 33.27 | 32.83 | 33.10 | 581,440 | +0.34(+1.05%) |
Jul 10, 2015 | 32.68 | 32.80 | 32.46 | 32.76 | 357,564 | +0.41(+1.25%) |
Jul 09, 2015 | 32.92 | 33.02 | 32.19 | 32.35 | 644,176 | -0.30(-0.92%) |
Jul 08, 2015 | 32.40 | 32.76 | 32.31 | 32.65 | 715,830 | -0.01(-0.03%) |
Jul 07, 2015 | 32.55 | 32.89 | 31.95 | 32.66 | 622,567 | +0.23(+0.72%) |
Jul 06, 2015 | 32.16 | 32.46 | 31.93 | 32.43 | 632,806 | -0.06(-0.19%) |
Jul 02, 2015 | 32.63 | 32.49 | 32.49 | 32.49 | 654,488 | -0.06(-0.19%) |
Jul 01, 2015 | 32.41 | 32.56 | 32.26 | 32.55 | 799,449 | +0.28(+0.85%) |
Jun 30, 2015 | 32.18 | 32.39 | 31.99 | 32.27 | 1,292,228 | +0.29(+0.92%) |
Jun 29, 2015 | 32.31 | 32.35 | 31.84 | 31.98 | 717,449 | -0.51(-1.57%) |
Jun 26, 2015 | 32.24 | 32.59 | 32.06 | 32.49 | 1,050,681 | +0.41(+1.29%) |
Jun 25, 2015 | 32.07 | 32.27 | 31.88 | 32.07 | 504,961 | +0.03(+0.08%) |
Jun 24, 2015 | 32.15 | 32.32 | 31.93 | 32.05 | 642,031 | -0.18(-0.56%) |
Jun 23, 2015 | 32.34 | 32.44 | 32.00 | 32.23 | 737,712 | +0.02(+0.05%) |
Jun 22, 2015 | 32.19 | 32.28 | 31.88 | 32.21 | 775,185 | +0.36(+1.14%) |
Jun 19, 2015 | 31.60 | 32.02 | 31.38 | 31.85 | 785,056 | +0.26(+0.82%) |
Jun 18, 2015 | 31.66 | 31.77 | 31.51 | 31.59 | 532,667 | -0.04(-0.14%) |
Jun 17, 2015 | 31.57 | 31.71 | 31.32 | 31.63 | 589,804 | +0.13(+0.41%) |
Jun 16, 2015 | 31.53 | 31.75 | 31.40 | 31.50 | 421,762 | -0.02(-0.05%) |
Jun 15, 2015 | 31.48 | 31.75 | 31.13 | 31.52 | 419,201 | -0.08(-0.25%) |
Jun 12, 2015 | 31.46 | 31.88 | 31.28 | 31.60 | 523,983 | +0.15(+0.46%) |
Jun 11, 2015 | 31.69 | 31.86 | 31.29 | 31.45 | 474,518 | -0.13(-0.41%) |
Jun 10, 2015 | 31.30 | 31.84 | 31.24 | 31.58 | 864,187 | +0.36(+1.15%) |
Jun 09, 2015 | 31.30 | 31.38 | 31.07 | 31.22 | 561,164 | -0.15(-0.47%) |
Jun 08, 2015 | 31.34 | 31.63 | 31.14 | 31.37 | 669,416 | -0.02(-0.05%) |
Jun 05, 2015 | 30.66 | 31.44 | 30.36 | 31.39 | 1,037,231 | +0.73(+2.38%) |
Jun 04, 2015 | 30.60 | 30.74 | 30.33 | 30.66 | 766,165 | +0.06(+0.20%) |
Jun 03, 2015 | 30.03 | 30.64 | 29.98 | 30.60 | 957,764 | +0.61(+2.03%) |
Jun 02, 2015 | 29.94 | 30.36 | 29.77 | 29.99 | 1,051,431 | -0.12(-0.40%) |