Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.21 | 30.29 | 29.68 | 29.69 | 1,107,928 | -0.68(-2.25%) |
Aug 28, 2015 | 30.27 | 30.46 | 29.95 | 30.37 | 727,209 | +0.09(+0.31%) |
Aug 27, 2015 | 29.95 | 30.53 | 29.74 | 30.28 | 770,242 | +0.50(+1.68%) |
Aug 26, 2015 | 29.67 | 29.85 | 29.06 | 29.78 | 886,948 | +0.83(+2.87%) |
Aug 25, 2015 | 30.51 | 30.51 | 28.93 | 28.95 | 880,813 | -0.68(-2.31%) |
Aug 24, 2015 | 30.27 | 30.81 | 29.31 | 29.63 | 1,281,283 | -1.71(-5.46%) |
Aug 21, 2015 | 31.62 | 31.87 | 31.29 | 31.34 | 698,729 | -0.71(-2.22%) |
Aug 20, 2015 | 32.03 | 32.32 | 31.82 | 32.05 | 541,648 | -0.10(-0.32%) |
Aug 19, 2015 | 32.37 | 32.48 | 32.05 | 32.16 | 901,819 | -0.36(-1.11%) |
Aug 18, 2015 | 32.61 | 32.69 | 32.47 | 32.52 | 803,629 | -0.23(-0.71%) |
Aug 17, 2015 | 32.52 | 32.75 | 32.23 | 32.75 | 423,160 | +0.27(+0.83%) |
Aug 14, 2015 | 32.15 | 32.53 | 31.96 | 32.48 | 564,267 | +0.33(+1.04%) |
Aug 13, 2015 | 32.19 | 32.41 | 31.89 | 32.15 | 586,888 | -0.24(-0.74%) |
Aug 12, 2015 | 31.83 | 32.42 | 31.75 | 32.39 | 1,165,545 | +0.41(+1.27%) |
Aug 11, 2015 | 31.78 | 32.16 | 31.65 | 31.98 | 655,871 | +0.14(+0.44%) |
Aug 10, 2015 | 32.17 | 32.26 | 31.68 | 31.84 | 687,374 | -0.15(-0.46%) |
Aug 07, 2015 | 31.80 | 32.06 | 31.42 | 31.99 | 678,974 | +0.08(+0.26%) |
Aug 06, 2015 | 31.81 | 31.99 | 31.20 | 31.91 | 964,248 | +0.09(+0.29%) |
Aug 05, 2015 | 32.10 | 32.21 | 31.67 | 31.81 | 805,878 | -0.20(-0.64%) |
Aug 04, 2015 | 32.09 | 32.43 | 31.93 | 32.02 | 738,634 | -0.04(-0.12%) |
Aug 03, 2015 | 32.19 | 32.28 | 31.89 | 32.05 | 781,123 | -0.08(-0.26%) |
Jul 31, 2015 | 31.20 | 32.35 | 31.20 | 32.14 | 1,869,082 | +0.83(+2.66%) |
Jul 30, 2015 | 31.58 | 31.58 | 31.01 | 31.30 | 674,640 | -0.07(-0.24%) |
Jul 29, 2015 | 31.15 | 31.52 | 30.89 | 31.38 | 641,122 | +0.21(+0.68%) |
Jul 28, 2015 | 31.06 | 31.23 | 30.83 | 31.17 | 778,927 | +0.11(+0.36%) |
Jul 27, 2015 | 31.22 | 31.57 | 30.97 | 31.05 | 706,753 | -0.14(-0.44%) |
Jul 24, 2015 | 30.98 | 31.42 | 30.94 | 31.19 | 756,618 | +0.15(+0.48%) |
Jul 23, 2015 | 31.50 | 31.65 | 30.81 | 31.05 | 667,071 | -0.47(-1.50%) |
Jul 22, 2015 | 31.67 | 31.91 | 31.49 | 31.52 | 758,751 | -0.16(-0.50%) |
Jul 21, 2015 | 31.37 | 31.76 | 31.18 | 31.67 | 1,983,322 | +0.30(+0.94%) |
Jul 20, 2015 | 30.94 | 31.40 | 30.86 | 31.38 | 950,435 | +0.34(+1.10%) |
Jul 17, 2015 | 31.15 | 31.26 | 30.91 | 31.04 | 941,425 | -0.18(-0.59%) |
Jul 16, 2015 | 31.01 | 31.28 | 30.79 | 31.22 | 579,652 | +0.31(+0.99%) |
Jul 15, 2015 | 30.90 | 31.18 | 30.78 | 30.92 | 708,935 | -0.09(-0.30%) |
Jul 14, 2015 | 31.02 | 31.18 | 30.82 | 31.01 | 492,646 | -0.02(-0.06%) |
Jul 13, 2015 | 31.02 | 31.34 | 30.86 | 31.03 | 967,247 | +0.16(+0.51%) |
Jul 10, 2015 | 30.63 | 31.12 | 30.44 | 30.87 | 892,779 | +0.33(+1.09%) |
Jul 09, 2015 | 30.41 | 30.82 | 30.41 | 30.54 | 870,719 | -0.10(-0.33%) |
Jul 08, 2015 | 30.86 | 30.93 | 30.42 | 30.64 | 811,489 | -0.34(-1.10%) |
Jul 07, 2015 | 30.55 | 31.04 | 30.44 | 30.98 | 1,730,882 | +0.56(+1.85%) |
Jul 06, 2015 | 29.93 | 30.44 | 29.87 | 30.42 | 1,637,472 | +0.31(+1.04%) |
Jul 02, 2015 | 29.87 | 30.10 | 30.10 | 30.10 | 1,337,114 | +0.49(+1.65%) |
Jul 01, 2015 | 29.05 | 29.61 | 28.94 | 29.61 | 756,248 | +0.55(+1.88%) |
Jun 30, 2015 | 29.47 | 29.49 | 28.99 | 29.07 | 728,547 | -0.41(-1.38%) |
Jun 29, 2015 | 30.20 | 30.46 | 29.46 | 29.47 | 1,145,084 | -0.77(-2.54%) |
Jun 26, 2015 | 30.43 | 30.43 | 30.12 | 30.24 | 1,376,879 | -0.18(-0.58%) |
Jun 25, 2015 | 30.49 | 30.60 | 30.29 | 30.42 | 2,355,273 | -0.04(-0.12%) |
Jun 24, 2015 | 30.55 | 30.66 | 30.31 | 30.45 | 1,153,747 | -0.07(-0.24%) |
Jun 23, 2015 | 30.38 | 30.68 | 30.22 | 30.53 | 1,229,411 | +0.05(+0.15%) |
Jun 22, 2015 | 30.82 | 30.91 | 30.46 | 30.48 | 868,743 | -0.35(-1.14%) |
Jun 19, 2015 | 30.90 | 30.92 | 30.54 | 30.83 | 1,624,005 | -0.08(-0.27%) |
Jun 18, 2015 | 30.26 | 30.97 | 30.08 | 30.92 | 1,216,584 | +0.72(+2.39%) |
Jun 17, 2015 | 29.92 | 30.27 | 29.73 | 30.20 | 1,174,073 | +0.30(+0.99%) |
Jun 16, 2015 | 29.47 | 29.91 | 29.31 | 29.90 | 1,648,907 | +0.49(+1.67%) |
Jun 15, 2015 | 29.58 | 29.60 | 29.30 | 29.41 | 621,092 | -0.22(-0.75%) |
Jun 12, 2015 | 29.70 | 29.87 | 29.59 | 29.63 | 855,879 | -0.13(-0.44%) |
Jun 11, 2015 | 29.95 | 30.07 | 29.72 | 29.76 | 653,980 | +0.03(+0.09%) |
Jun 10, 2015 | 29.50 | 29.98 | 29.46 | 29.73 | 447,375 | +0.24(+0.81%) |
Jun 09, 2015 | 29.78 | 29.90 | 29.32 | 29.49 | 511,001 | -0.27(-0.90%) |
Jun 08, 2015 | 29.79 | 29.98 | 29.61 | 29.76 | 403,842 | +0.02(+0.06%) |
Jun 05, 2015 | 29.76 | 29.92 | 29.45 | 29.74 | 731,911 | -0.29(-0.95%) |
Jun 04, 2015 | 29.98 | 30.24 | 29.87 | 30.03 | 465,484 | -0.05(-0.15%) |
Jun 03, 2015 | 30.41 | 30.65 | 30.04 | 30.07 | 884,956 | -0.33(-1.09%) |
Jun 02, 2015 | 30.55 | 30.55 | 30.20 | 30.41 | 721,904 | -0.25(-0.81%) |