Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.39 | 30.12 | 28.89 | 30.00 | 3,237,612 | +0.32(+1.08%) |
Aug 28, 2015 | 28.89 | 29.94 | 28.89 | 29.68 | 2,504,759 | +0.69(+2.38%) |
Aug 27, 2015 | 28.03 | 29.09 | 28.03 | 28.99 | 1,825,441 | +1.51(+5.49%) |
Aug 26, 2015 | 27.36 | 27.53 | 26.85 | 27.48 | 2,179,112 | +0.65(+2.43%) |
Aug 25, 2015 | 27.82 | 28.35 | 26.83 | 26.83 | 1,921,995 | -0.45(-1.66%) |
Aug 24, 2015 | 26.82 | 28.40 | 26.47 | 27.28 | 3,385,790 | -1.50(-5.21%) |
Aug 21, 2015 | 29.45 | 29.69 | 28.78 | 28.78 | 1,550,799 | -0.92(-3.08%) |
Aug 20, 2015 | 30.29 | 30.47 | 29.70 | 29.70 | 1,057,449 | -0.63(-2.08%) |
Aug 19, 2015 | 30.98 | 31.02 | 30.16 | 30.33 | 1,234,995 | -0.84(-2.69%) |
Aug 18, 2015 | 31.20 | 31.29 | 30.99 | 31.17 | 961,185 | -0.08(-0.27%) |
Aug 17, 2015 | 31.11 | 31.41 | 31.03 | 31.26 | 925,998 | +0.06(+0.18%) |
Aug 14, 2015 | 31.33 | 31.54 | 31.14 | 31.20 | 984,739 | -0.07(-0.21%) |
Aug 13, 2015 | 31.65 | 31.65 | 31.21 | 31.27 | 849,271 | -0.56(-1.75%) |
Aug 12, 2015 | 31.15 | 31.91 | 31.09 | 31.82 | 1,421,158 | +0.52(+1.66%) |
Aug 11, 2015 | 30.84 | 31.31 | 30.66 | 31.30 | 664,127 | -0.07(-0.21%) |
Aug 10, 2015 | 30.39 | 31.38 | 30.38 | 31.37 | 2,623,093 | +1.06(+3.49%) |
Aug 07, 2015 | 30.67 | 31.01 | 30.21 | 30.31 | 863,680 | -0.53(-1.71%) |
Aug 06, 2015 | 30.19 | 30.87 | 29.95 | 30.84 | 1,411,125 | +0.53(+1.74%) |
Aug 05, 2015 | 30.74 | 31.11 | 30.28 | 30.31 | 1,281,055 | -0.20(-0.65%) |
Aug 04, 2015 | 30.57 | 30.93 | 30.39 | 30.51 | 1,363,235 | +0.03(+0.09%) |
Aug 03, 2015 | 30.92 | 31.05 | 30.44 | 30.48 | 1,135,363 | -0.66(-2.12%) |
Jul 31, 2015 | 31.52 | 31.52 | 31.12 | 31.14 | 902,550 | -0.53(-1.67%) |
Jul 30, 2015 | 31.69 | 31.91 | 31.48 | 31.67 | 748,815 | -0.09(-0.30%) |
Jul 29, 2015 | 31.20 | 31.81 | 31.12 | 31.77 | 1,181,857 | +0.46(+1.48%) |
Jul 28, 2015 | 30.47 | 31.45 | 30.47 | 31.30 | 1,009,237 | +0.81(+2.66%) |
Jul 27, 2015 | 30.63 | 30.91 | 30.37 | 30.49 | 937,755 | -0.49(-1.58%) |
Jul 24, 2015 | 31.60 | 31.60 | 30.80 | 30.98 | 562,450 | -0.63(-2.00%) |
Jul 23, 2015 | 31.84 | 31.95 | 31.36 | 31.62 | 511,802 | -0.12(-0.39%) |
Jul 22, 2015 | 31.85 | 32.04 | 31.66 | 31.74 | 334,818 | -0.29(-0.91%) |
Jul 21, 2015 | 32.05 | 32.39 | 31.95 | 32.03 | 350,148 | +0.04(+0.12%) |
Jul 20, 2015 | 32.58 | 32.58 | 31.95 | 31.99 | 524,701 | -0.58(-1.77%) |
Jul 17, 2015 | 33.12 | 33.12 | 32.51 | 32.57 | 594,288 | -0.49(-1.48%) |
Jul 16, 2015 | 33.23 | 33.31 | 32.99 | 33.06 | 262,407 | -0.03(-0.09%) |
Jul 15, 2015 | 33.60 | 33.68 | 32.97 | 33.09 | 362,219 | -0.67(-1.98%) |
Jul 14, 2015 | 33.38 | 33.84 | 33.38 | 33.76 | 384,541 | +0.30(+0.90%) |
Jul 13, 2015 | 33.30 | 33.52 | 33.24 | 33.45 | 288,620 | +0.23(+0.68%) |
Jul 10, 2015 | 33.31 | 33.46 | 33.09 | 33.23 | 205,347 | +0.15(+0.46%) |
Jul 09, 2015 | 33.41 | 33.53 | 33.08 | 33.08 | 295,932 | +0.11(+0.34%) |
Jul 08, 2015 | 33.48 | 33.69 | 32.81 | 32.96 | 300,909 | -0.75(-2.24%) |
Jul 07, 2015 | 33.38 | 33.80 | 32.81 | 33.72 | 1,318,404 | +0.25(+0.76%) |
Jul 06, 2015 | 33.57 | 33.80 | 33.33 | 33.46 | 229,654 | -0.46(-1.36%) |
Jul 02, 2015 | 33.91 | 33.93 | 33.93 | 33.93 | 373,837 | +0.12(+0.36%) |
Jul 01, 2015 | 34.33 | 34.33 | 33.70 | 33.80 | 388,534 | -0.42(-1.24%) |
Jun 30, 2015 | 34.46 | 34.46 | 34.10 | 34.23 | 565,239 | +0.10(+0.30%) |
Jun 29, 2015 | 34.44 | 34.56 | 34.11 | 34.12 | 352,845 | -0.65(-1.87%) |
Jun 26, 2015 | 34.72 | 34.80 | 34.58 | 34.78 | 83,019 | +0.01(+0.03%) |
Jun 25, 2015 | 35.18 | 35.19 | 34.77 | 34.77 | 127,363 | -0.42(-1.18%) |
Jun 24, 2015 | 35.28 | 35.50 | 35.18 | 35.18 | 324,667 | -0.20(-0.55%) |
Jun 23, 2015 | 35.15 | 35.42 | 35.13 | 35.38 | 480,778 | +0.20(+0.56%) |
Jun 22, 2015 | 35.16 | 35.23 | 34.95 | 35.18 | 362,194 | +0.29(+0.83%) |
Jun 19, 2015 | 35.09 | 35.25 | 34.89 | 34.89 | 157,886 | -0.39(-1.09%) |
Jun 18, 2015 | 35.45 | 35.55 | 35.24 | 35.27 | 234,067 | -0.03(-0.08%) |
Jun 17, 2015 | 35.50 | 35.62 | 35.04 | 35.30 | 473,911 | +0.01(+0.03%) |
Jun 16, 2015 | 35.10 | 35.30 | 35.01 | 35.29 | 262,817 | +0.21(+0.59%) |
Jun 15, 2015 | 34.94 | 35.20 | 34.85 | 35.09 | 254,887 | -0.14(-0.40%) |
Jun 12, 2015 | 35.42 | 35.42 | 35.20 | 35.23 | 151,604 | -0.41(-1.16%) |
Jun 11, 2015 | 35.85 | 35.87 | 35.62 | 35.64 | 245,295 | -0.18(-0.50%) |
Jun 10, 2015 | 35.81 | 35.88 | 35.71 | 35.82 | 277,585 | +0.50(+1.41%) |
Jun 09, 2015 | 35.52 | 35.72 | 35.32 | 35.32 | 312,756 | +0.04(+0.11%) |
Jun 08, 2015 | 35.48 | 35.60 | 35.21 | 35.28 | 224,058 | -0.24(-0.69%) |
Jun 05, 2015 | 35.11 | 35.80 | 35.09 | 35.53 | 315,189 | +0.23(+0.67%) |
Jun 04, 2015 | 35.63 | 35.63 | 35.27 | 35.29 | 156,901 | -0.48(-1.34%) |
Jun 03, 2015 | 35.99 | 36.21 | 35.74 | 35.77 | 339,191 | -0.29(-0.81%) |
Jun 02, 2015 | 35.84 | 36.25 | 35.76 | 36.06 | 264,410 | +0.32(+0.89%) |