Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.06 | 31.43 | 30.96 | 31.37 | 818,078 | +0.15(+0.49%) |
Aug 28, 2015 | 31.25 | 31.43 | 31.01 | 31.21 | 658,497 | -0.08(-0.25%) |
Aug 27, 2015 | 30.89 | 31.43 | 30.80 | 31.29 | 802,717 | +0.67(+2.17%) |
Aug 26, 2015 | 30.42 | 30.70 | 29.83 | 30.63 | 924,439 | +0.88(+2.97%) |
Aug 25, 2015 | 31.02 | 31.08 | 29.72 | 29.74 | 1,083,192 | -0.70(-2.30%) |
Aug 24, 2015 | 30.67 | 31.17 | 30.07 | 30.44 | 1,833,273 | -1.30(-4.10%) |
Aug 21, 2015 | 31.94 | 32.08 | 31.58 | 31.75 | 977,978 | -0.43(-1.35%) |
Aug 20, 2015 | 32.55 | 32.55 | 32.12 | 32.18 | 830,294 | -0.65(-1.98%) |
Aug 19, 2015 | 33.03 | 33.24 | 32.77 | 32.83 | 816,641 | -0.38(-1.14%) |
Aug 18, 2015 | 33.27 | 33.51 | 33.07 | 33.21 | 369,375 | -0.13(-0.40%) |
Aug 17, 2015 | 33.07 | 33.59 | 32.87 | 33.34 | 597,554 | +0.06(+0.17%) |
Aug 14, 2015 | 32.87 | 33.30 | 32.87 | 33.29 | 298,795 | +0.43(+1.32%) |
Aug 13, 2015 | 32.69 | 32.97 | 32.58 | 32.85 | 477,861 | +0.16(+0.49%) |
Aug 12, 2015 | 32.90 | 32.90 | 32.17 | 32.69 | 971,836 | -0.38(-1.14%) |
Aug 11, 2015 | 33.18 | 33.42 | 32.87 | 33.07 | 545,254 | -0.48(-1.42%) |
Aug 10, 2015 | 33.29 | 33.56 | 33.24 | 33.55 | 383,440 | +0.53(+1.61%) |
Aug 07, 2015 | 33.13 | 33.36 | 32.73 | 33.01 | 722,009 | -0.11(-0.34%) |
Aug 06, 2015 | 33.41 | 33.52 | 32.97 | 33.13 | 501,091 | -0.22(-0.67%) |
Aug 05, 2015 | 33.20 | 33.55 | 33.10 | 33.35 | 682,093 | +0.25(+0.76%) |
Aug 04, 2015 | 33.06 | 33.34 | 32.75 | 33.10 | 431,177 | +0.12(+0.36%) |
Aug 03, 2015 | 32.90 | 33.15 | 32.67 | 32.98 | 528,658 | +0.01(+0.04%) |
Jul 31, 2015 | 32.99 | 33.02 | 32.71 | 32.97 | 1,678,362 | +0.01(+0.04%) |
Jul 30, 2015 | 32.79 | 33.05 | 32.64 | 32.95 | 661,077 | +0.16(+0.49%) |
Jul 29, 2015 | 32.71 | 32.95 | 32.51 | 32.79 | 649,152 | +0.08(+0.24%) |
Jul 28, 2015 | 32.75 | 32.94 | 32.41 | 32.71 | 905,244 | -0.02(-0.06%) |
Jul 27, 2015 | 32.94 | 32.94 | 32.61 | 32.73 | 774,091 | -0.36(-1.10%) |
Jul 24, 2015 | 33.41 | 33.43 | 33.08 | 33.10 | 546,516 | -0.31(-0.94%) |
Jul 23, 2015 | 33.76 | 33.88 | 33.27 | 33.41 | 753,249 | -0.22(-0.67%) |
Jul 22, 2015 | 33.34 | 33.71 | 33.22 | 33.64 | 722,716 | +0.21(+0.63%) |
Jul 21, 2015 | 33.83 | 34.09 | 33.36 | 33.43 | 744,864 | -0.27(-0.79%) |
Jul 20, 2015 | 33.48 | 33.80 | 33.43 | 33.69 | 620,934 | +0.29(+0.88%) |
Jul 17, 2015 | 33.66 | 33.71 | 33.18 | 33.40 | 752,422 | -0.29(-0.85%) |
Jul 16, 2015 | 33.60 | 33.88 | 33.48 | 33.69 | 907,864 | +0.13(+0.40%) |
Jul 15, 2015 | 33.50 | 33.76 | 33.37 | 33.55 | 1,525,084 | +0.47(+1.42%) |
Jul 14, 2015 | 32.91 | 33.18 | 32.64 | 33.08 | 1,105,565 | +0.13(+0.38%) |
Jul 13, 2015 | 32.82 | 32.99 | 32.50 | 32.96 | 806,313 | +0.41(+1.27%) |
Jul 10, 2015 | 32.62 | 32.78 | 32.36 | 32.54 | 598,610 | +0.31(+0.96%) |
Jul 09, 2015 | 32.20 | 32.44 | 32.08 | 32.24 | 1,346,589 | +0.25(+0.79%) |
Jul 08, 2015 | 32.00 | 32.12 | 31.83 | 31.98 | 871,158 | -0.26(-0.80%) |
Jul 07, 2015 | 32.50 | 32.70 | 31.87 | 32.24 | 887,420 | -0.39(-1.20%) |
Jul 06, 2015 | 32.33 | 32.64 | 32.20 | 32.64 | 908,803 | -0.04(-0.11%) |
Jul 02, 2015 | 33.20 | 32.67 | 32.67 | 32.67 | 594,393 | -0.41(-1.23%) |
Jul 01, 2015 | 32.99 | 33.27 | 32.83 | 33.08 | 660,114 | +0.34(+1.03%) |
Jun 30, 2015 | 32.87 | 33.15 | 32.60 | 32.74 | 618,056 | +0.09(+0.29%) |
Jun 29, 2015 | 32.99 | 33.20 | 32.58 | 32.65 | 804,112 | -0.64(-1.92%) |
Jun 26, 2015 | 33.36 | 33.55 | 33.24 | 33.29 | 1,201,365 | +0.09(+0.27%) |
Jun 25, 2015 | 33.21 | 33.39 | 33.10 | 33.20 | 1,145,233 | +0.13(+0.38%) |
Jun 24, 2015 | 33.26 | 33.48 | 32.99 | 33.07 | 1,498,735 | -0.28(-0.84%) |
Jun 23, 2015 | 32.97 | 33.36 | 32.85 | 33.35 | 838,852 | +0.38(+1.15%) |
Jun 22, 2015 | 32.80 | 33.09 | 32.76 | 32.97 | 1,410,484 | +0.44(+1.36%) |
Jun 19, 2015 | 33.17 | 33.20 | 32.52 | 32.53 | 2,375,809 | -0.61(-1.84%) |
Jun 18, 2015 | 32.87 | 33.20 | 32.61 | 33.14 | 789,071 | +0.28(+0.85%) |
Jun 17, 2015 | 33.43 | 33.60 | 32.78 | 32.86 | 809,017 | -0.49(-1.47%) |
Jun 16, 2015 | 33.36 | 33.58 | 32.73 | 33.35 | 692,968 | +0.44(+1.34%) |
Jun 15, 2015 | 32.74 | 33.03 | 32.30 | 32.91 | 893,993 | -0.04(-0.13%) |
Jun 12, 2015 | 32.89 | 33.01 | 32.83 | 32.95 | 682,485 | -0.08(-0.25%) |
Jun 11, 2015 | 32.83 | 33.05 | 32.55 | 33.03 | 831,934 | +0.22(+0.66%) |
Jun 10, 2015 | 32.41 | 33.01 | 32.41 | 32.82 | 1,057,859 | +0.12(+0.36%) |
Jun 09, 2015 | 32.32 | 32.80 | 32.22 | 32.70 | 535,075 | +0.34(+1.04%) |
Jun 08, 2015 | 32.07 | 32.54 | 32.07 | 32.36 | 615,713 | +0.15(+0.46%) |
Jun 05, 2015 | 31.59 | 32.23 | 31.40 | 32.22 | 831,697 | +0.76(+2.43%) |
Jun 04, 2015 | 31.50 | 31.66 | 31.31 | 31.45 | 371,700 | -0.22(-0.69%) |
Jun 03, 2015 | 31.46 | 31.85 | 31.37 | 31.67 | 607,985 | +0.38(+1.22%) |
Jun 02, 2015 | 31.00 | 31.39 | 30.88 | 31.29 | 482,432 | +0.24(+0.79%) |