Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.07 | 29.19 | 28.87 | 28.90 | 1,388,303 | -0.29(-1.00%) |
Aug 28, 2015 | 29.01 | 29.37 | 28.84 | 29.19 | 1,743,074 | -0.13(-0.45%) |
Aug 27, 2015 | 29.49 | 29.50 | 28.77 | 29.32 | 2,393,400 | +0.34(+1.17%) |
Aug 26, 2015 | 28.94 | 29.09 | 28.36 | 28.98 | 2,199,080 | +0.78(+2.78%) |
Aug 25, 2015 | 29.44 | 29.52 | 28.20 | 28.20 | 2,601,168 | -0.24(-0.84%) |
Aug 24, 2015 | 27.86 | 29.42 | 27.16 | 28.44 | 5,917,475 | -0.96(-3.27%) |
Aug 21, 2015 | 29.70 | 30.08 | 29.38 | 29.40 | 2,862,019 | -0.57(-1.90%) |
Aug 20, 2015 | 30.37 | 30.73 | 29.96 | 29.97 | 1,339,557 | -0.66(-2.16%) |
Aug 19, 2015 | 30.87 | 30.93 | 30.38 | 30.63 | 1,353,025 | -0.33(-1.07%) |
Aug 18, 2015 | 31.12 | 31.35 | 30.76 | 30.96 | 978,660 | -0.10(-0.32%) |
Aug 17, 2015 | 30.63 | 31.10 | 30.45 | 31.06 | 884,822 | +0.40(+1.30%) |
Aug 14, 2015 | 30.53 | 30.77 | 30.53 | 30.66 | 846,320 | -0.04(-0.13%) |
Aug 13, 2015 | 30.92 | 31.15 | 30.65 | 30.70 | 1,115,806 | -0.30(-0.97%) |
Aug 12, 2015 | 30.59 | 31.12 | 30.33 | 31.00 | 1,619,204 | +0.08(+0.25%) |
Aug 11, 2015 | 31.25 | 31.33 | 30.76 | 30.92 | 1,669,432 | -0.65(-2.04%) |
Aug 10, 2015 | 31.43 | 31.60 | 31.19 | 31.56 | 1,560,345 | +0.35(+1.13%) |
Aug 07, 2015 | 31.23 | 31.36 | 31.00 | 31.21 | 1,201,047 | -0.07(-0.22%) |
Aug 06, 2015 | 31.96 | 32.01 | 31.24 | 31.28 | 1,984,964 | -0.55(-1.74%) |
Aug 05, 2015 | 31.70 | 32.02 | 31.52 | 31.83 | 1,764,558 | +0.32(+1.02%) |
Aug 04, 2015 | 32.04 | 32.10 | 31.40 | 31.51 | 2,844,873 | -0.34(-1.06%) |
Aug 03, 2015 | 32.26 | 32.82 | 31.70 | 31.85 | 2,665,462 | -0.35(-1.10%) |
Jul 31, 2015 | 32.50 | 32.50 | 32.18 | 32.20 | 1,717,302 | -0.22(-0.66%) |
Jul 30, 2015 | 32.18 | 32.48 | 32.16 | 32.42 | 2,214,997 | -0.38(-1.17%) |
Jul 29, 2015 | 32.71 | 33.72 | 32.49 | 32.80 | 2,362,220 | -0.08(-0.23%) |
Jul 28, 2015 | 32.35 | 33.06 | 32.35 | 32.88 | 2,122,089 | +0.52(+1.61%) |
Jul 27, 2015 | 32.57 | 32.66 | 32.24 | 32.36 | 3,040,575 | -0.28(-0.87%) |
Jul 24, 2015 | 33.10 | 33.11 | 32.51 | 32.64 | 1,047,646 | -0.34(-1.02%) |
Jul 23, 2015 | 32.96 | 33.12 | 32.74 | 32.98 | 1,277,596 | +0.07(+0.21%) |
Jul 22, 2015 | 32.75 | 33.01 | 32.65 | 32.91 | 1,410,975 | +0.12(+0.37%) |
Jul 21, 2015 | 32.69 | 32.90 | 32.49 | 32.79 | 1,735,357 | +0.12(+0.38%) |
Jul 20, 2015 | 32.95 | 33.04 | 32.51 | 32.66 | 1,453,429 | -0.29(-0.89%) |
Jul 17, 2015 | 32.99 | 33.37 | 32.78 | 32.95 | 2,867,154 | -0.16(-0.49%) |
Jul 16, 2015 | 31.68 | 33.19 | 31.66 | 33.12 | 14,026,356 | -2.54(-7.11%) |
Jul 15, 2015 | 35.73 | 35.78 | 35.27 | 35.65 | 1,577,560 | +0.00(+0.00%) |
Jul 14, 2015 | 35.79 | 35.90 | 35.31 | 35.65 | 1,899,954 | +0.02(+0.06%) |
Jul 13, 2015 | 34.80 | 35.87 | 34.62 | 35.63 | 3,802,524 | +1.69(+4.98%) |
Jul 10, 2015 | 33.82 | 33.99 | 33.58 | 33.94 | 932,390 | +0.47(+1.40%) |
Jul 09, 2015 | 33.76 | 33.85 | 33.42 | 33.47 | 1,680,700 | +0.14(+0.41%) |
Jul 08, 2015 | 33.28 | 33.51 | 33.21 | 33.33 | 1,742,939 | -0.22(-0.66%) |
Jul 07, 2015 | 33.42 | 33.58 | 32.81 | 33.55 | 1,726,773 | +0.28(+0.85%) |
Jul 06, 2015 | 33.46 | 33.72 | 33.16 | 33.27 | 2,315,248 | -0.61(-1.79%) |
Jul 02, 2015 | 34.00 | 33.88 | 33.88 | 33.88 | 899,718 | +0.06(+0.18%) |
Jul 01, 2015 | 34.03 | 34.04 | 33.48 | 33.82 | 1,552,051 | +0.06(+0.18%) |
Jun 30, 2015 | 34.11 | 34.11 | 33.55 | 33.75 | 1,735,592 | -0.04(-0.11%) |
Jun 29, 2015 | 34.11 | 34.78 | 33.77 | 33.79 | 1,762,595 | -1.22(-3.49%) |
Jun 26, 2015 | 35.11 | 35.33 | 34.94 | 35.01 | 1,412,503 | -0.12(-0.34%) |
Jun 25, 2015 | 35.52 | 35.52 | 35.10 | 35.13 | 782,743 | -0.25(-0.71%) |
Jun 24, 2015 | 36.17 | 36.24 | 35.11 | 35.38 | 2,282,965 | -0.91(-2.52%) |
Jun 23, 2015 | 36.12 | 36.32 | 36.02 | 36.30 | 1,204,032 | +0.17(+0.47%) |
Jun 22, 2015 | 36.13 | 36.20 | 35.90 | 36.13 | 1,190,529 | +0.13(+0.37%) |
Jun 19, 2015 | 35.92 | 36.24 | 35.80 | 35.99 | 3,192,098 | +0.22(+0.61%) |
Jun 18, 2015 | 34.89 | 35.82 | 34.61 | 35.77 | 2,593,523 | +1.03(+2.96%) |
Jun 17, 2015 | 34.82 | 35.07 | 34.53 | 34.74 | 1,983,042 | -0.03(-0.09%) |
Jun 16, 2015 | 34.05 | 34.79 | 33.97 | 34.78 | 1,539,339 | +0.81(+2.38%) |
Jun 15, 2015 | 34.19 | 34.31 | 33.83 | 33.97 | 1,517,311 | -0.45(-1.30%) |
Jun 12, 2015 | 34.86 | 35.00 | 34.36 | 34.41 | 1,571,228 | -0.56(-1.60%) |
Jun 11, 2015 | 35.35 | 35.57 | 34.90 | 34.98 | 1,111,798 | -0.30(-0.86%) |
Jun 10, 2015 | 35.09 | 35.40 | 34.86 | 35.28 | 1,871,169 | +0.54(+1.55%) |
Jun 09, 2015 | 34.53 | 34.82 | 34.40 | 34.74 | 1,580,063 | +0.19(+0.55%) |
Jun 08, 2015 | 34.63 | 34.74 | 34.53 | 34.55 | 1,705,332 | -0.11(-0.33%) |
Jun 05, 2015 | 34.47 | 34.70 | 34.07 | 34.66 | 1,668,274 | +0.09(+0.27%) |
Jun 04, 2015 | 35.05 | 35.05 | 34.35 | 34.57 | 1,380,349 | -0.41(-1.18%) |
Jun 03, 2015 | 34.92 | 35.24 | 34.73 | 34.98 | 2,043,268 | +0.35(+1.01%) |
Jun 02, 2015 | 34.42 | 34.89 | 34.30 | 34.63 | 702,013 | +0.08(+0.24%) |