Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.52 | 33.67 | 32.84 | 32.94 | 375,789 | -0.68(-2.02%) |
Aug 28, 2015 | 33.50 | 33.73 | 33.13 | 33.62 | 253,007 | +0.02(+0.05%) |
Aug 27, 2015 | 33.33 | 33.92 | 33.01 | 33.60 | 327,749 | +0.52(+1.59%) |
Aug 26, 2015 | 32.94 | 33.13 | 32.12 | 33.08 | 299,561 | +0.63(+1.94%) |
Aug 25, 2015 | 33.25 | 33.40 | 32.38 | 32.45 | 506,630 | +0.02(+0.05%) |
Aug 24, 2015 | 32.83 | 33.76 | 32.24 | 32.43 | 449,723 | -1.72(-5.04%) |
Aug 21, 2015 | 34.38 | 34.90 | 34.15 | 34.15 | 560,902 | -0.65(-1.86%) |
Aug 20, 2015 | 34.72 | 35.06 | 34.44 | 34.80 | 354,085 | -0.12(-0.35%) |
Aug 19, 2015 | 34.56 | 35.10 | 34.52 | 34.92 | 422,320 | +0.20(+0.59%) |
Aug 18, 2015 | 34.56 | 34.96 | 34.33 | 34.72 | 647,253 | +0.12(+0.36%) |
Aug 17, 2015 | 34.01 | 34.68 | 33.97 | 34.60 | 473,807 | +0.57(+1.66%) |
Aug 14, 2015 | 33.73 | 34.03 | 33.65 | 34.03 | 588,695 | +0.22(+0.65%) |
Aug 13, 2015 | 33.74 | 34.25 | 33.45 | 33.81 | 516,680 | +0.00(+0.00%) |
Aug 12, 2015 | 33.02 | 33.89 | 32.81 | 33.81 | 803,753 | +0.67(+2.03%) |
Aug 11, 2015 | 33.12 | 33.88 | 32.65 | 33.14 | 2,679,714 | -1.39(-4.01%) |
Aug 10, 2015 | 35.03 | 35.23 | 34.40 | 34.52 | 253,057 | -0.39(-1.13%) |
Aug 07, 2015 | 34.26 | 34.96 | 34.21 | 34.92 | 299,127 | +0.40(+1.16%) |
Aug 06, 2015 | 34.92 | 35.08 | 34.42 | 34.51 | 346,369 | -0.50(-1.43%) |
Aug 05, 2015 | 34.99 | 36.56 | 34.57 | 35.01 | 580,439 | +0.22(+0.64%) |
Aug 04, 2015 | 34.65 | 35.22 | 34.56 | 34.79 | 546,646 | +0.23(+0.66%) |
Aug 03, 2015 | 34.28 | 34.58 | 34.07 | 34.56 | 379,336 | +0.55(+1.61%) |
Jul 31, 2015 | 34.00 | 34.31 | 33.66 | 34.01 | 920,939 | +0.16(+0.48%) |
Jul 30, 2015 | 34.15 | 34.34 | 33.64 | 33.85 | 510,423 | +0.16(+0.46%) |
Jul 29, 2015 | 33.33 | 33.91 | 33.06 | 33.70 | 336,422 | +0.31(+0.93%) |
Jul 28, 2015 | 33.56 | 33.56 | 32.95 | 33.38 | 250,373 | +0.19(+0.57%) |
Jul 27, 2015 | 33.00 | 33.50 | 33.00 | 33.20 | 304,149 | +0.14(+0.42%) |
Jul 24, 2015 | 33.42 | 33.65 | 32.98 | 33.06 | 270,910 | -0.37(-1.10%) |
Jul 23, 2015 | 33.58 | 33.81 | 33.14 | 33.42 | 258,985 | -0.09(-0.27%) |
Jul 22, 2015 | 33.13 | 33.62 | 33.13 | 33.51 | 364,430 | +0.39(+1.19%) |
Jul 21, 2015 | 32.78 | 33.15 | 32.71 | 33.12 | 259,557 | +0.34(+1.05%) |
Jul 20, 2015 | 32.74 | 32.96 | 32.57 | 32.78 | 289,401 | +0.27(+0.83%) |
Jul 17, 2015 | 32.25 | 32.52 | 32.06 | 32.51 | 312,514 | +0.27(+0.84%) |
Jul 16, 2015 | 32.20 | 32.40 | 32.14 | 32.24 | 235,900 | +0.20(+0.64%) |
Jul 15, 2015 | 31.73 | 32.07 | 31.53 | 32.03 | 323,799 | +0.28(+0.88%) |
Jul 14, 2015 | 31.47 | 31.84 | 31.34 | 31.75 | 191,567 | +0.24(+0.75%) |
Jul 13, 2015 | 31.33 | 31.71 | 30.97 | 31.51 | 323,592 | +0.40(+1.29%) |
Jul 10, 2015 | 31.08 | 31.26 | 30.93 | 31.11 | 250,687 | +0.22(+0.72%) |
Jul 09, 2015 | 31.33 | 31.33 | 30.82 | 30.89 | 206,165 | -0.25(-0.79%) |
Jul 08, 2015 | 31.11 | 31.29 | 30.88 | 31.14 | 233,367 | -0.12(-0.39%) |
Jul 07, 2015 | 31.09 | 31.32 | 30.91 | 31.26 | 279,189 | +0.18(+0.58%) |
Jul 06, 2015 | 30.83 | 31.10 | 30.77 | 31.08 | 567,518 | +0.11(+0.37%) |
Jul 02, 2015 | 31.03 | 30.97 | 30.97 | 30.97 | 323,559 | +0.07(+0.24%) |
Jul 01, 2015 | 30.02 | 30.89 | 29.93 | 30.89 | 421,181 | +1.02(+3.40%) |
Jun 30, 2015 | 29.92 | 29.92 | 29.36 | 29.88 | 500,091 | +0.15(+0.50%) |
Jun 29, 2015 | 30.34 | 30.68 | 29.72 | 29.73 | 252,253 | -0.87(-2.84%) |
Jun 26, 2015 | 30.16 | 30.70 | 30.00 | 30.60 | 1,231,369 | +0.45(+1.50%) |
Jun 25, 2015 | 30.25 | 30.45 | 29.93 | 30.15 | 318,410 | -0.10(-0.33%) |
Jun 24, 2015 | 30.65 | 30.82 | 30.24 | 30.24 | 226,234 | -0.38(-1.23%) |
Jun 23, 2015 | 30.88 | 30.92 | 30.47 | 30.62 | 374,412 | -0.39(-1.24%) |
Jun 22, 2015 | 31.36 | 31.47 | 30.98 | 31.01 | 230,747 | -0.29(-0.92%) |
Jun 19, 2015 | 31.26 | 31.32 | 30.87 | 31.29 | 1,510,086 | +0.08(+0.26%) |
Jun 18, 2015 | 30.86 | 31.38 | 30.56 | 31.21 | 357,879 | +0.42(+1.36%) |
Jun 17, 2015 | 31.01 | 31.02 | 30.29 | 30.79 | 408,800 | -0.43(-1.39%) |
Jun 16, 2015 | 31.06 | 31.27 | 30.96 | 31.23 | 453,961 | +0.12(+0.40%) |
Jun 15, 2015 | 30.83 | 31.14 | 30.61 | 31.11 | 486,648 | +0.20(+0.66%) |
Jun 12, 2015 | 30.95 | 31.06 | 30.70 | 30.90 | 822,856 | -0.12(-0.40%) |
Jun 11, 2015 | 30.96 | 31.28 | 30.75 | 31.02 | 421,025 | +0.15(+0.48%) |
Jun 10, 2015 | 31.06 | 31.36 | 30.77 | 30.88 | 428,781 | -0.20(-0.66%) |
Jun 09, 2015 | 30.76 | 31.14 | 30.59 | 31.08 | 484,498 | +0.23(+0.74%) |
Jun 08, 2015 | 30.79 | 30.98 | 30.68 | 30.85 | 501,669 | +0.10(+0.32%) |
Jun 05, 2015 | 30.40 | 31.06 | 30.36 | 30.75 | 649,040 | +0.02(+0.05%) |
Jun 04, 2015 | 30.56 | 30.89 | 30.47 | 30.74 | 239,403 | -0.01(-0.03%) |
Jun 03, 2015 | 31.51 | 31.68 | 30.38 | 30.74 | 685,627 | -0.76(-2.42%) |
Jun 02, 2015 | 30.67 | 31.51 | 30.61 | 31.51 | 4,814,844 | +0.49(+1.59%) |