Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.55 | 31.61 | 30.74 | 31.05 | 3,337,844 | -0.60(-1.90%) |
Aug 28, 2015 | 31.61 | 31.76 | 31.22 | 31.65 | 2,046,739 | +0.04(+0.12%) |
Aug 27, 2015 | 31.40 | 31.63 | 31.03 | 31.61 | 3,175,908 | +0.36(+1.16%) |
Aug 26, 2015 | 31.05 | 31.33 | 30.56 | 31.25 | 3,666,194 | +0.60(+1.96%) |
Aug 25, 2015 | 31.94 | 31.94 | 30.63 | 30.65 | 3,567,023 | -0.70(-2.24%) |
Aug 24, 2015 | 31.65 | 32.35 | 31.20 | 31.35 | 4,009,061 | -1.41(-4.30%) |
Aug 21, 2015 | 33.29 | 33.42 | 32.76 | 32.76 | 2,856,092 | -0.62(-1.85%) |
Aug 20, 2015 | 33.31 | 33.79 | 33.29 | 33.38 | 1,796,385 | -0.18(-0.55%) |
Aug 19, 2015 | 33.15 | 33.64 | 32.97 | 33.56 | 2,281,513 | +0.27(+0.81%) |
Aug 18, 2015 | 33.32 | 33.49 | 33.14 | 33.29 | 2,506,114 | -0.15(-0.46%) |
Aug 17, 2015 | 32.97 | 33.61 | 32.85 | 33.45 | 2,307,591 | +0.51(+1.54%) |
Aug 14, 2015 | 32.77 | 33.00 | 32.61 | 32.94 | 3,122,019 | +0.09(+0.28%) |
Aug 13, 2015 | 31.59 | 32.93 | 31.59 | 32.85 | 2,190,538 | -0.02(-0.07%) |
Aug 12, 2015 | 32.53 | 32.92 | 32.25 | 32.87 | 4,757,394 | +0.42(+1.31%) |
Aug 11, 2015 | 32.22 | 32.60 | 32.08 | 32.45 | 2,806,278 | +0.22(+0.67%) |
Aug 10, 2015 | 32.47 | 32.68 | 32.15 | 32.23 | 1,716,965 | -0.23(-0.71%) |
Aug 07, 2015 | 32.06 | 32.62 | 31.87 | 32.46 | 1,269,348 | +0.33(+1.03%) |
Aug 06, 2015 | 31.89 | 32.17 | 31.59 | 32.13 | 1,411,496 | +0.25(+0.80%) |
Aug 05, 2015 | 31.73 | 32.03 | 31.61 | 31.87 | 1,707,308 | +0.27(+0.85%) |
Aug 04, 2015 | 31.94 | 31.97 | 31.54 | 31.61 | 2,385,776 | -0.45(-1.39%) |
Aug 03, 2015 | 31.80 | 32.31 | 31.77 | 32.05 | 2,979,535 | +0.39(+1.24%) |
Jul 31, 2015 | 30.92 | 31.86 | 30.66 | 31.66 | 3,592,450 | +1.01(+3.29%) |
Jul 30, 2015 | 30.47 | 30.82 | 30.33 | 30.65 | 1,733,740 | +0.09(+0.30%) |
Jul 29, 2015 | 30.26 | 30.58 | 30.06 | 30.56 | 1,610,878 | +0.24(+0.79%) |
Jul 28, 2015 | 30.31 | 30.39 | 30.04 | 30.32 | 2,367,305 | +0.25(+0.82%) |
Jul 27, 2015 | 29.74 | 30.19 | 29.64 | 30.07 | 1,105,540 | +0.38(+1.27%) |
Jul 24, 2015 | 29.52 | 29.76 | 29.38 | 29.69 | 1,446,839 | +0.20(+0.68%) |
Jul 23, 2015 | 29.71 | 29.74 | 29.22 | 29.49 | 1,821,335 | -0.30(-1.01%) |
Jul 22, 2015 | 29.85 | 30.08 | 29.76 | 29.79 | 1,757,843 | -0.03(-0.10%) |
Jul 21, 2015 | 30.09 | 30.15 | 29.67 | 29.82 | 1,065,383 | -0.32(-1.07%) |
Jul 20, 2015 | 30.31 | 30.31 | 29.91 | 30.15 | 1,272,562 | -0.21(-0.69%) |
Jul 17, 2015 | 30.43 | 30.59 | 30.27 | 30.36 | 2,101,313 | -0.21(-0.68%) |
Jul 16, 2015 | 30.05 | 30.66 | 30.05 | 30.56 | 1,401,257 | +0.52(+1.72%) |
Jul 15, 2015 | 29.95 | 30.06 | 29.78 | 30.05 | 899,215 | +0.10(+0.33%) |
Jul 14, 2015 | 30.01 | 30.15 | 29.86 | 29.95 | 1,247,096 | -0.04(-0.13%) |
Jul 13, 2015 | 30.17 | 30.26 | 29.80 | 29.99 | 1,442,483 | -0.08(-0.28%) |
Jul 10, 2015 | 29.80 | 30.31 | 29.68 | 30.07 | 1,567,718 | +0.26(+0.88%) |
Jul 09, 2015 | 30.32 | 30.46 | 29.67 | 29.81 | 1,539,950 | -0.46(-1.53%) |
Jul 08, 2015 | 30.36 | 30.58 | 30.17 | 30.27 | 1,464,926 | -0.25(-0.81%) |
Jul 07, 2015 | 29.88 | 30.57 | 29.83 | 30.52 | 2,469,882 | +0.80(+2.70%) |
Jul 06, 2015 | 29.60 | 29.79 | 29.42 | 29.72 | 1,522,202 | +0.05(+0.16%) |
Jul 02, 2015 | 29.52 | 29.67 | 29.67 | 29.67 | 1,740,691 | +0.40(+1.37%) |
Jul 01, 2015 | 29.09 | 29.29 | 28.94 | 29.27 | 1,760,745 | +0.23(+0.80%) |
Jun 30, 2015 | 29.16 | 29.26 | 28.97 | 29.04 | 2,642,758 | +0.11(+0.37%) |
Jun 29, 2015 | 29.07 | 29.45 | 28.92 | 28.93 | 2,075,007 | -0.15(-0.50%) |
Jun 26, 2015 | 28.87 | 29.12 | 28.72 | 29.08 | 1,286,249 | +0.17(+0.59%) |
Jun 25, 2015 | 29.26 | 29.28 | 28.90 | 28.91 | 1,814,549 | -0.21(-0.71%) |
Jun 24, 2015 | 29.12 | 29.26 | 29.08 | 29.12 | 2,420,514 | +0.02(+0.05%) |
Jun 23, 2015 | 29.44 | 29.55 | 29.09 | 29.10 | 1,437,164 | -0.42(-1.44%) |
Jun 22, 2015 | 29.38 | 29.67 | 29.36 | 29.52 | 1,458,001 | +0.04(+0.13%) |
Jun 19, 2015 | 29.70 | 29.87 | 29.48 | 29.49 | 1,620,799 | -0.22(-0.73%) |
Jun 18, 2015 | 29.42 | 29.85 | 29.38 | 29.70 | 1,498,843 | +0.35(+1.18%) |
Jun 17, 2015 | 29.14 | 29.45 | 29.05 | 29.35 | 1,386,934 | +0.22(+0.74%) |
Jun 16, 2015 | 28.98 | 29.15 | 28.82 | 29.14 | 1,638,479 | +0.06(+0.21%) |
Jun 15, 2015 | 29.09 | 29.26 | 28.97 | 29.08 | 1,570,318 | -0.03(-0.11%) |
Jun 12, 2015 | 29.32 | 29.47 | 29.09 | 29.11 | 1,324,333 | -0.41(-1.38%) |
Jun 11, 2015 | 29.32 | 29.56 | 29.28 | 29.52 | 1,577,298 | +0.38(+1.30%) |
Jun 10, 2015 | 29.27 | 29.53 | 29.13 | 29.14 | 2,842,501 | -0.05(-0.16%) |
Jun 09, 2015 | 29.20 | 29.42 | 29.15 | 29.19 | 1,741,890 | -0.05(-0.16%) |
Jun 08, 2015 | 29.30 | 29.42 | 29.21 | 29.23 | 1,436,381 | -0.02(-0.08%) |
Jun 05, 2015 | 29.54 | 29.54 | 29.19 | 29.25 | 1,824,284 | -0.55(-1.84%) |
Jun 04, 2015 | 29.83 | 30.12 | 29.75 | 29.80 | 1,503,543 | -0.17(-0.56%) |
Jun 03, 2015 | 30.12 | 30.27 | 29.63 | 29.97 | 2,106,236 | -0.24(-0.78%) |
Jun 02, 2015 | 30.50 | 30.51 | 29.93 | 30.21 | 1,943,345 | -0.46(-1.49%) |