Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.12 | 31.12 | 30.08 | 30.76 | 239,586 | -0.38(-1.21%) |
Aug 28, 2015 | 29.91 | 31.84 | 29.91 | 31.13 | 171,454 | +0.88(+2.91%) |
Aug 27, 2015 | 28.22 | 30.41 | 28.22 | 30.25 | 235,976 | +2.03(+7.20%) |
Aug 26, 2015 | 27.61 | 28.23 | 27.16 | 28.22 | 135,223 | +0.73(+2.66%) |
Aug 25, 2015 | 27.61 | 27.61 | 26.63 | 27.49 | 98,245 | +0.71(+2.63%) |
Aug 24, 2015 | 23.50 | 28.25 | 22.66 | 26.79 | 330,316 | -1.42(-5.03%) |
Aug 21, 2015 | 28.52 | 28.58 | 27.14 | 28.20 | 173,546 | -0.47(-1.64%) |
Aug 20, 2015 | 29.13 | 29.62 | 28.41 | 28.67 | 120,615 | -0.60(-2.04%) |
Aug 19, 2015 | 29.44 | 29.72 | 28.68 | 29.27 | 55,915 | +0.12(+0.40%) |
Aug 18, 2015 | 28.81 | 29.25 | 28.73 | 29.15 | 102,247 | +0.47(+1.64%) |
Aug 17, 2015 | 28.90 | 29.42 | 28.52 | 28.68 | 116,652 | +0.20(+0.71%) |
Aug 14, 2015 | 28.05 | 28.63 | 27.61 | 28.48 | 103,001 | +0.50(+1.77%) |
Aug 13, 2015 | 28.07 | 28.31 | 27.78 | 27.99 | 154,109 | -0.24(-0.83%) |
Aug 12, 2015 | 27.89 | 28.67 | 27.79 | 28.22 | 126,955 | +0.24(+0.84%) |
Aug 11, 2015 | 28.29 | 28.47 | 27.70 | 27.99 | 270,232 | -0.40(-1.42%) |
Aug 10, 2015 | 28.25 | 28.73 | 27.29 | 28.39 | 111,674 | +0.24(+0.87%) |
Aug 07, 2015 | 27.41 | 28.48 | 26.53 | 28.15 | 213,350 | +0.81(+2.95%) |
Aug 06, 2015 | 27.32 | 27.85 | 25.53 | 27.34 | 363,476 | +0.06(+0.22%) |
Aug 05, 2015 | 28.52 | 29.07 | 26.78 | 27.28 | 292,546 | -1.18(-4.16%) |
Aug 04, 2015 | 29.22 | 29.38 | 28.02 | 28.46 | 149,369 | -0.74(-2.53%) |
Aug 03, 2015 | 29.50 | 30.03 | 29.04 | 29.20 | 223,304 | -0.28(-0.94%) |
Jul 31, 2015 | 29.35 | 29.88 | 28.99 | 29.48 | 145,631 | +0.12(+0.42%) |
Jul 30, 2015 | 29.47 | 29.71 | 28.96 | 29.36 | 128,564 | -0.20(-0.68%) |
Jul 29, 2015 | 28.09 | 29.81 | 28.09 | 29.56 | 122,082 | +1.19(+4.21%) |
Jul 28, 2015 | 28.26 | 28.97 | 28.05 | 28.36 | 223,142 | +0.14(+0.50%) |
Jul 27, 2015 | 28.21 | 28.58 | 28.00 | 28.22 | 133,119 | -0.18(-0.62%) |
Jul 24, 2015 | 29.97 | 29.97 | 28.18 | 28.40 | 207,276 | -0.89(-3.05%) |
Jul 23, 2015 | 29.27 | 30.20 | 28.92 | 29.29 | 128,351 | +0.35(+1.21%) |
Jul 22, 2015 | 28.98 | 29.40 | 28.66 | 28.94 | 194,873 | -0.21(-0.72%) |
Jul 21, 2015 | 28.72 | 29.98 | 28.05 | 29.15 | 159,672 | +0.36(+1.25%) |
Jul 20, 2015 | 29.69 | 29.91 | 28.50 | 28.79 | 125,325 | -0.89(-3.01%) |
Jul 17, 2015 | 30.64 | 30.75 | 29.24 | 29.68 | 135,525 | -0.99(-3.21%) |
Jul 16, 2015 | 30.11 | 31.40 | 28.16 | 30.67 | 479,112 | +0.57(+1.89%) |
Jul 15, 2015 | 31.27 | 31.76 | 30.06 | 30.10 | 157,891 | -1.22(-3.89%) |
Jul 14, 2015 | 31.43 | 32.07 | 31.31 | 31.32 | 79,601 | -0.33(-1.03%) |
Jul 13, 2015 | 32.37 | 32.59 | 31.31 | 31.64 | 139,549 | -0.74(-2.29%) |
Jul 10, 2015 | 32.06 | 32.50 | 31.86 | 32.39 | 63,616 | +0.58(+1.84%) |
Jul 09, 2015 | 31.95 | 32.71 | 31.67 | 31.80 | 116,499 | +0.13(+0.42%) |
Jul 08, 2015 | 31.59 | 31.90 | 30.88 | 31.67 | 98,626 | -0.06(-0.18%) |
Jul 07, 2015 | 30.85 | 31.80 | 29.53 | 31.73 | 148,818 | +0.84(+2.70%) |
Jul 06, 2015 | 32.43 | 32.51 | 30.48 | 30.89 | 266,155 | -1.57(-4.84%) |
Jul 02, 2015 | 32.34 | 32.46 | 32.46 | 32.46 | 316,066 | +0.25(+0.78%) |
Jul 01, 2015 | 31.83 | 32.56 | 31.79 | 32.21 | 85,000 | +0.23(+0.70%) |
Jun 30, 2015 | 33.31 | 33.46 | 31.49 | 31.99 | 198,455 | -1.29(-3.86%) |
Jun 29, 2015 | 33.68 | 33.82 | 33.15 | 33.27 | 126,039 | -0.46(-1.36%) |
Jun 26, 2015 | 34.20 | 34.22 | 33.17 | 33.73 | 96,281 | -0.55(-1.61%) |
Jun 25, 2015 | 34.24 | 34.56 | 34.09 | 34.28 | 200,544 | +0.06(+0.17%) |
Jun 24, 2015 | 33.98 | 34.32 | 33.91 | 34.22 | 95,915 | +0.07(+0.20%) |
Jun 23, 2015 | 33.99 | 34.25 | 33.60 | 34.16 | 165,810 | +0.06(+0.17%) |
Jun 22, 2015 | 34.18 | 34.29 | 33.11 | 34.10 | 195,171 | -0.03(-0.07%) |
Jun 19, 2015 | 34.36 | 34.58 | 33.98 | 34.12 | 684,141 | -0.21(-0.61%) |
Jun 18, 2015 | 34.61 | 34.92 | 33.83 | 34.33 | 166,789 | +0.12(+0.34%) |
Jun 17, 2015 | 34.42 | 34.68 | 33.14 | 34.22 | 230,724 | -0.03(-0.07%) |
Jun 16, 2015 | 34.22 | 34.42 | 33.98 | 34.24 | 203,651 | +0.32(+0.94%) |
Jun 15, 2015 | 33.39 | 34.27 | 33.24 | 33.92 | 161,306 | +0.32(+0.94%) |
Jun 12, 2015 | 33.63 | 33.88 | 33.48 | 33.61 | 273,320 | +0.02(+0.05%) |
Jun 11, 2015 | 33.75 | 33.75 | 33.50 | 33.59 | 33,047 | -0.13(-0.37%) |
Jun 10, 2015 | 33.31 | 33.85 | 33.31 | 33.72 | 162,698 | +0.48(+1.46%) |
Jun 09, 2015 | 33.46 | 33.89 | 33.13 | 33.23 | 107,989 | -0.60(-1.78%) |
Jun 08, 2015 | 33.73 | 34.22 | 33.61 | 33.83 | 82,310 | +0.13(+0.40%) |
Jun 05, 2015 | 33.85 | 34.48 | 33.50 | 33.70 | 173,883 | +0.08(+0.25%) |
Jun 04, 2015 | 34.20 | 34.37 | 32.99 | 33.62 | 115,070 | -0.73(-2.12%) |
Jun 03, 2015 | 35.17 | 35.48 | 34.27 | 34.34 | 104,603 | -0.72(-2.05%) |
Jun 02, 2015 | 35.08 | 35.42 | 34.91 | 35.06 | 254,715 | -0.04(-0.12%) |