Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.66 | 30.56 | 29.65 | 30.55 | 502,933 | +0.61(+2.04%) |
Aug 28, 2015 | 29.56 | 30.11 | 29.56 | 29.93 | 368,757 | +0.13(+0.44%) |
Aug 27, 2015 | 29.63 | 30.11 | 29.49 | 29.80 | 388,754 | +0.40(+1.36%) |
Aug 26, 2015 | 28.93 | 29.44 | 28.40 | 29.41 | 386,386 | +1.14(+4.04%) |
Aug 25, 2015 | 29.69 | 29.69 | 28.21 | 28.27 | 335,734 | -0.51(-1.77%) |
Aug 24, 2015 | 28.75 | 29.54 | 28.50 | 28.78 | 623,567 | -1.12(-3.75%) |
Aug 21, 2015 | 29.32 | 30.26 | 29.21 | 29.90 | 549,568 | +0.00(+0.00%) |
Aug 20, 2015 | 30.31 | 30.31 | 29.87 | 29.90 | 347,781 | -0.72(-2.36%) |
Aug 19, 2015 | 31.02 | 31.21 | 30.59 | 30.62 | 217,144 | -0.58(-1.87%) |
Aug 18, 2015 | 31.07 | 31.99 | 30.98 | 31.21 | 289,431 | +0.19(+0.63%) |
Aug 17, 2015 | 30.96 | 31.42 | 30.78 | 31.01 | 269,222 | -0.19(-0.62%) |
Aug 14, 2015 | 30.71 | 31.22 | 30.71 | 31.21 | 130,330 | +0.42(+1.36%) |
Aug 13, 2015 | 30.82 | 30.96 | 30.46 | 30.79 | 336,190 | +0.12(+0.39%) |
Aug 12, 2015 | 31.09 | 31.32 | 30.21 | 30.67 | 291,213 | -0.62(-1.99%) |
Aug 11, 2015 | 31.34 | 31.55 | 30.99 | 31.29 | 240,355 | -0.32(-1.00%) |
Aug 10, 2015 | 31.59 | 31.65 | 31.42 | 31.60 | 448,430 | +0.31(+0.98%) |
Aug 07, 2015 | 31.37 | 31.71 | 30.91 | 31.30 | 327,415 | -0.22(-0.71%) |
Aug 06, 2015 | 31.97 | 31.97 | 31.37 | 31.52 | 141,016 | -0.31(-0.96%) |
Aug 05, 2015 | 31.77 | 32.20 | 31.52 | 31.83 | 273,585 | +0.32(+1.00%) |
Aug 04, 2015 | 31.64 | 31.81 | 31.41 | 31.51 | 252,620 | +0.00(+0.00%) |
Aug 03, 2015 | 31.54 | 31.71 | 31.13 | 31.51 | 208,002 | -0.11(-0.35%) |
Jul 31, 2015 | 31.50 | 31.64 | 31.18 | 31.62 | 406,350 | +0.11(+0.35%) |
Jul 30, 2015 | 31.34 | 31.51 | 31.21 | 31.51 | 289,689 | +0.10(+0.32%) |
Jul 29, 2015 | 31.63 | 31.72 | 31.36 | 31.41 | 266,909 | -0.19(-0.59%) |
Jul 28, 2015 | 31.82 | 31.91 | 31.30 | 31.59 | 226,795 | -0.09(-0.29%) |
Jul 27, 2015 | 31.63 | 31.83 | 31.45 | 31.69 | 180,490 | -0.30(-0.93%) |
Jul 24, 2015 | 32.47 | 32.56 | 31.96 | 31.98 | 275,330 | -0.60(-1.85%) |
Jul 23, 2015 | 33.42 | 33.52 | 32.54 | 32.59 | 391,414 | -0.72(-2.17%) |
Jul 22, 2015 | 32.76 | 33.60 | 32.76 | 33.31 | 297,863 | +0.40(+1.21%) |
Jul 21, 2015 | 33.07 | 33.49 | 32.74 | 32.91 | 279,381 | -0.16(-0.48%) |
Jul 20, 2015 | 32.45 | 33.13 | 32.35 | 33.07 | 415,265 | +0.61(+1.89%) |
Jul 17, 2015 | 32.68 | 32.68 | 32.03 | 32.46 | 524,729 | -0.09(-0.28%) |
Jul 16, 2015 | 32.72 | 32.84 | 32.37 | 32.55 | 508,117 | +0.06(+0.17%) |
Jul 15, 2015 | 32.62 | 32.86 | 32.48 | 32.49 | 259,714 | +0.04(+0.11%) |
Jul 14, 2015 | 32.33 | 32.74 | 32.17 | 32.46 | 240,539 | +0.00(+0.00%) |
Jul 13, 2015 | 32.79 | 32.92 | 32.42 | 32.46 | 395,048 | -0.08(-0.26%) |
Jul 10, 2015 | 32.39 | 32.57 | 32.11 | 32.54 | 263,658 | +0.60(+1.89%) |
Jul 09, 2015 | 31.80 | 32.06 | 31.39 | 31.94 | 221,035 | +0.47(+1.50%) |
Jul 08, 2015 | 31.33 | 31.59 | 31.16 | 31.46 | 633,408 | -0.06(-0.18%) |
Jul 07, 2015 | 32.03 | 32.03 | 31.08 | 31.52 | 248,123 | -0.47(-1.48%) |
Jul 06, 2015 | 31.46 | 32.01 | 31.17 | 31.99 | 527,281 | +0.32(+1.00%) |
Jul 02, 2015 | 32.36 | 31.68 | 31.68 | 31.68 | 161,644 | -0.64(-1.98%) |
Jul 01, 2015 | 32.33 | 32.64 | 31.98 | 32.32 | 291,601 | +0.38(+1.19%) |
Jun 30, 2015 | 32.07 | 32.27 | 31.65 | 31.94 | 274,501 | +0.33(+1.06%) |
Jun 29, 2015 | 32.30 | 32.59 | 31.60 | 31.60 | 272,814 | -0.96(-2.93%) |
Jun 26, 2015 | 32.85 | 32.92 | 32.46 | 32.56 | 1,076,265 | -0.12(-0.37%) |
Jun 25, 2015 | 32.77 | 32.78 | 32.44 | 32.68 | 373,537 | +0.17(+0.51%) |
Jun 24, 2015 | 32.58 | 32.80 | 32.33 | 32.51 | 534,447 | -0.08(-0.26%) |
Jun 23, 2015 | 32.48 | 33.17 | 32.40 | 32.60 | 761,606 | +0.23(+0.72%) |
Jun 22, 2015 | 32.22 | 32.41 | 32.12 | 32.36 | 332,938 | +0.42(+1.31%) |
Jun 19, 2015 | 32.25 | 32.35 | 31.94 | 31.95 | 814,239 | -0.27(-0.83%) |
Jun 18, 2015 | 31.78 | 32.33 | 31.43 | 32.22 | 347,642 | +0.45(+1.43%) |
Jun 17, 2015 | 32.46 | 32.46 | 31.64 | 31.76 | 503,541 | -0.51(-1.58%) |
Jun 16, 2015 | 31.87 | 32.31 | 31.70 | 32.27 | 347,549 | +0.27(+0.84%) |
Jun 15, 2015 | 31.80 | 32.28 | 31.53 | 32.00 | 247,710 | -0.11(-0.35%) |
Jun 12, 2015 | 31.99 | 32.17 | 31.73 | 32.11 | 174,019 | -0.01(-0.03%) |
Jun 11, 2015 | 31.93 | 32.19 | 31.78 | 32.12 | 227,999 | +0.11(+0.35%) |
Jun 10, 2015 | 31.95 | 32.19 | 31.65 | 32.01 | 566,044 | +0.30(+0.96%) |
Jun 09, 2015 | 31.46 | 31.90 | 31.18 | 31.71 | 283,720 | +0.32(+1.03%) |
Jun 08, 2015 | 31.10 | 31.62 | 31.10 | 31.38 | 352,711 | +0.19(+0.62%) |
Jun 05, 2015 | 30.71 | 31.31 | 30.42 | 31.19 | 344,509 | +0.64(+2.08%) |
Jun 04, 2015 | 30.74 | 30.74 | 30.33 | 30.55 | 354,770 | -0.36(-1.16%) |
Jun 03, 2015 | 30.43 | 30.94 | 30.33 | 30.91 | 304,081 | +0.67(+2.23%) |
Jun 02, 2015 | 29.79 | 30.38 | 29.69 | 30.24 | 379,593 | +0.41(+1.36%) |