Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.21 | 31.41 | 30.52 | 30.56 | 912,412 | -0.73(-2.32%) |
Aug 28, 2015 | 31.44 | 31.50 | 31.15 | 31.29 | 417,428 | -0.13(-0.40%) |
Aug 27, 2015 | 30.98 | 31.84 | 30.82 | 31.42 | 741,368 | +0.48(+1.54%) |
Aug 26, 2015 | 30.75 | 31.03 | 30.33 | 30.94 | 454,914 | +0.67(+2.23%) |
Aug 25, 2015 | 31.86 | 32.03 | 30.25 | 30.27 | 601,346 | -1.06(-3.37%) |
Aug 24, 2015 | 32.25 | 32.42 | 31.05 | 31.32 | 834,768 | -1.47(-4.50%) |
Aug 21, 2015 | 32.84 | 33.14 | 32.36 | 32.80 | 628,560 | -0.42(-1.28%) |
Aug 20, 2015 | 33.26 | 33.52 | 33.16 | 33.22 | 382,202 | -0.25(-0.75%) |
Aug 19, 2015 | 33.60 | 33.71 | 33.28 | 33.47 | 478,769 | -0.32(-0.95%) |
Aug 18, 2015 | 33.72 | 33.82 | 33.56 | 33.79 | 564,478 | -0.14(-0.40%) |
Aug 17, 2015 | 33.68 | 34.03 | 33.37 | 33.93 | 350,299 | +0.28(+0.83%) |
Aug 14, 2015 | 33.29 | 33.68 | 33.20 | 33.65 | 308,779 | +0.18(+0.54%) |
Aug 13, 2015 | 33.38 | 33.79 | 33.06 | 33.47 | 493,152 | +0.02(+0.07%) |
Aug 12, 2015 | 33.35 | 33.49 | 33.04 | 33.45 | 439,628 | +0.01(+0.02%) |
Aug 11, 2015 | 33.11 | 33.66 | 32.99 | 33.44 | 418,612 | +0.28(+0.85%) |
Aug 10, 2015 | 33.44 | 33.58 | 32.99 | 33.16 | 519,239 | -0.22(-0.66%) |
Aug 07, 2015 | 33.30 | 33.53 | 32.95 | 33.38 | 496,277 | -0.12(-0.36%) |
Aug 06, 2015 | 33.57 | 33.57 | 32.88 | 33.50 | 565,686 | -0.19(-0.55%) |
Aug 05, 2015 | 34.02 | 34.29 | 33.46 | 33.69 | 646,543 | -0.56(-1.64%) |
Aug 04, 2015 | 34.27 | 34.51 | 34.12 | 34.25 | 305,243 | -0.05(-0.16%) |
Aug 03, 2015 | 34.13 | 34.33 | 34.00 | 34.30 | 280,918 | +0.20(+0.58%) |
Jul 31, 2015 | 33.79 | 34.19 | 33.69 | 34.10 | 498,038 | +0.55(+1.64%) |
Jul 30, 2015 | 33.75 | 33.86 | 33.45 | 33.56 | 312,333 | -0.28(-0.83%) |
Jul 29, 2015 | 33.66 | 33.95 | 33.34 | 33.84 | 445,922 | +0.12(+0.36%) |
Jul 28, 2015 | 33.55 | 33.83 | 33.29 | 33.72 | 647,434 | +0.16(+0.48%) |
Jul 27, 2015 | 33.24 | 33.66 | 33.19 | 33.56 | 386,154 | +0.46(+1.40%) |
Jul 24, 2015 | 32.96 | 33.31 | 32.87 | 33.09 | 400,700 | +0.00(+0.00%) |
Jul 23, 2015 | 33.58 | 33.66 | 32.91 | 33.09 | 439,830 | -0.46(-1.38%) |
Jul 22, 2015 | 33.40 | 33.74 | 33.40 | 33.56 | 348,123 | +0.05(+0.16%) |
Jul 21, 2015 | 33.56 | 33.73 | 33.37 | 33.50 | 502,576 | +0.07(+0.21%) |
Jul 20, 2015 | 33.47 | 33.50 | 33.22 | 33.43 | 359,026 | -0.02(-0.05%) |
Jul 17, 2015 | 33.68 | 33.75 | 33.35 | 33.45 | 367,477 | -0.22(-0.65%) |
Jul 16, 2015 | 33.56 | 33.83 | 33.44 | 33.67 | 688,336 | +0.22(+0.66%) |
Jul 15, 2015 | 32.94 | 33.54 | 32.81 | 33.45 | 657,568 | +0.46(+1.40%) |
Jul 14, 2015 | 33.35 | 33.49 | 32.94 | 32.98 | 1,288,058 | -0.31(-0.93%) |
Jul 13, 2015 | 33.46 | 33.86 | 33.16 | 33.29 | 620,875 | -0.10(-0.28%) |
Jul 10, 2015 | 33.33 | 33.69 | 33.05 | 33.39 | 917,784 | +0.23(+0.70%) |
Jul 09, 2015 | 33.89 | 33.90 | 33.10 | 33.16 | 1,068,917 | -0.56(-1.66%) |
Jul 08, 2015 | 33.54 | 33.80 | 33.45 | 33.72 | 698,973 | +0.05(+0.16%) |
Jul 07, 2015 | 33.23 | 33.85 | 32.52 | 33.66 | 586,542 | +0.52(+1.56%) |
Jul 06, 2015 | 32.90 | 33.26 | 32.90 | 33.15 | 601,284 | +0.09(+0.29%) |
Jul 02, 2015 | 33.45 | 33.05 | 33.05 | 33.05 | 351,913 | -0.12(-0.36%) |
Jul 01, 2015 | 32.67 | 33.17 | 32.48 | 33.17 | 554,323 | +0.64(+1.95%) |
Jun 30, 2015 | 32.83 | 32.84 | 32.49 | 32.53 | 454,999 | -0.14(-0.44%) |
Jun 29, 2015 | 33.20 | 33.60 | 32.64 | 32.68 | 486,526 | -0.52(-1.56%) |
Jun 26, 2015 | 33.23 | 33.39 | 32.96 | 33.19 | 965,562 | +0.01(+0.04%) |
Jun 25, 2015 | 33.51 | 33.51 | 33.12 | 33.18 | 559,801 | -0.29(-0.86%) |
Jun 24, 2015 | 33.47 | 33.65 | 33.42 | 33.47 | 676,910 | -0.01(-0.02%) |
Jun 23, 2015 | 33.62 | 33.97 | 33.32 | 33.47 | 483,733 | -0.19(-0.58%) |
Jun 22, 2015 | 34.08 | 34.17 | 33.62 | 33.67 | 550,499 | -0.37(-1.09%) |
Jun 19, 2015 | 33.93 | 34.05 | 33.55 | 34.04 | 983,704 | +0.07(+0.21%) |
Jun 18, 2015 | 33.56 | 34.05 | 33.56 | 33.97 | 526,901 | +0.51(+1.52%) |
Jun 17, 2015 | 33.19 | 33.49 | 33.00 | 33.46 | 565,323 | +0.38(+1.16%) |
Jun 16, 2015 | 33.08 | 33.22 | 32.91 | 33.08 | 673,067 | +0.04(+0.13%) |
Jun 15, 2015 | 33.21 | 33.26 | 32.90 | 33.04 | 328,923 | -0.24(-0.71%) |
Jun 12, 2015 | 33.43 | 33.46 | 33.16 | 33.27 | 378,508 | -0.22(-0.67%) |
Jun 11, 2015 | 33.34 | 33.56 | 33.23 | 33.50 | 349,109 | +0.27(+0.82%) |
Jun 10, 2015 | 33.11 | 33.50 | 32.78 | 33.23 | 482,293 | +0.18(+0.55%) |
Jun 09, 2015 | 33.33 | 33.39 | 32.93 | 33.04 | 363,118 | -0.30(-0.89%) |
Jun 08, 2015 | 33.29 | 33.56 | 33.01 | 33.34 | 360,266 | +0.07(+0.21%) |
Jun 05, 2015 | 33.33 | 33.43 | 32.98 | 33.27 | 470,842 | -0.35(-1.04%) |
Jun 04, 2015 | 33.67 | 33.82 | 33.50 | 33.62 | 569,400 | -0.19(-0.58%) |
Jun 03, 2015 | 34.24 | 34.40 | 33.77 | 33.81 | 466,113 | -0.45(-1.31%) |
Jun 02, 2015 | 34.20 | 34.34 | 34.04 | 34.26 | 505,668 | -0.11(-0.31%) |