Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.90 | 34.02 | 33.45 | 33.60 | 685,808 | -0.30(-0.88%) |
Aug 28, 2015 | 34.42 | 34.53 | 33.67 | 33.90 | 853,572 | -0.72(-2.08%) |
Aug 27, 2015 | 34.76 | 35.56 | 34.26 | 34.62 | 1,085,512 | +0.30(+0.87%) |
Aug 26, 2015 | 33.82 | 34.42 | 33.05 | 34.32 | 711,235 | +1.18(+3.56%) |
Aug 25, 2015 | 33.88 | 33.89 | 33.00 | 33.14 | 502,795 | +0.09(+0.27%) |
Aug 24, 2015 | 31.77 | 34.01 | 29.56 | 33.05 | 1,458,229 | -1.07(-3.14%) |
Aug 21, 2015 | 34.44 | 34.62 | 32.25 | 34.12 | 1,402,024 | -1.33(-3.75%) |
Aug 20, 2015 | 36.20 | 36.50 | 35.28 | 35.45 | 948,414 | -1.02(-2.80%) |
Aug 19, 2015 | 36.35 | 36.84 | 35.81 | 36.47 | 663,244 | +0.16(+0.44%) |
Aug 18, 2015 | 37.14 | 37.25 | 36.22 | 36.31 | 680,690 | -0.83(-2.23%) |
Aug 17, 2015 | 35.46 | 37.16 | 35.09 | 37.14 | 1,296,408 | +1.90(+5.39%) |
Aug 14, 2015 | 35.13 | 35.55 | 34.87 | 35.24 | 529,769 | +0.22(+0.63%) |
Aug 13, 2015 | 34.41 | 35.60 | 34.17 | 35.02 | 953,788 | +0.71(+2.07%) |
Aug 12, 2015 | 34.25 | 34.82 | 33.81 | 34.31 | 604,427 | -0.19(-0.55%) |
Aug 11, 2015 | 34.31 | 34.80 | 34.05 | 34.50 | 379,073 | +0.11(+0.32%) |
Aug 10, 2015 | 34.50 | 35.35 | 34.21 | 34.39 | 825,232 | +0.19(+0.56%) |
Aug 07, 2015 | 33.76 | 34.21 | 33.59 | 34.20 | 508,011 | +0.38(+1.12%) |
Aug 06, 2015 | 34.28 | 34.44 | 33.11 | 33.82 | 838,491 | -0.35(-1.02%) |
Aug 05, 2015 | 31.87 | 36.34 | 31.87 | 34.17 | 3,161,347 | +4.03(+13.37%) |
Aug 04, 2015 | 29.67 | 30.31 | 29.45 | 30.14 | 749,872 | +0.45(+1.52%) |
Aug 03, 2015 | 29.40 | 29.84 | 29.33 | 29.69 | 401,185 | +0.26(+0.88%) |
Jul 31, 2015 | 29.01 | 29.98 | 29.01 | 29.43 | 404,356 | +0.41(+1.41%) |
Jul 30, 2015 | 28.48 | 29.30 | 28.39 | 29.02 | 398,257 | +0.43(+1.50%) |
Jul 29, 2015 | 29.25 | 29.25 | 28.50 | 28.59 | 867,840 | -0.81(-2.76%) |
Jul 28, 2015 | 29.97 | 29.97 | 28.97 | 29.40 | 588,964 | -0.54(-1.80%) |
Jul 27, 2015 | 30.16 | 30.71 | 29.73 | 29.94 | 505,462 | -0.43(-1.42%) |
Jul 24, 2015 | 30.48 | 30.71 | 30.08 | 30.37 | 316,103 | -0.17(-0.56%) |
Jul 23, 2015 | 31.10 | 31.27 | 30.45 | 30.54 | 297,524 | -0.56(-1.80%) |
Jul 22, 2015 | 30.71 | 31.26 | 30.71 | 31.10 | 355,446 | +0.19(+0.61%) |
Jul 21, 2015 | 31.05 | 31.26 | 30.40 | 30.91 | 292,697 | -0.19(-0.61%) |
Jul 20, 2015 | 31.15 | 31.27 | 30.85 | 31.10 | 339,993 | +0.04(+0.13%) |
Jul 17, 2015 | 31.20 | 31.53 | 30.79 | 31.06 | 361,940 | -0.18(-0.58%) |
Jul 16, 2015 | 30.74 | 31.34 | 30.60 | 31.24 | 419,619 | +0.69(+2.26%) |
Jul 15, 2015 | 30.91 | 31.06 | 30.05 | 30.55 | 669,090 | -0.27(-0.88%) |
Jul 14, 2015 | 31.75 | 31.95 | 30.70 | 30.82 | 765,877 | -1.04(-3.26%) |
Jul 13, 2015 | 31.75 | 32.11 | 31.61 | 31.86 | 576,621 | +0.39(+1.24%) |
Jul 10, 2015 | 30.92 | 31.56 | 30.72 | 31.47 | 417,625 | +0.99(+3.25%) |
Jul 09, 2015 | 30.13 | 30.57 | 30.01 | 30.48 | 702,004 | +0.66(+2.21%) |
Jul 08, 2015 | 29.72 | 29.92 | 29.52 | 29.82 | 609,536 | -0.17(-0.57%) |
Jul 07, 2015 | 30.40 | 30.59 | 28.52 | 29.99 | 881,300 | -0.24(-0.79%) |
Jul 06, 2015 | 29.53 | 30.39 | 29.46 | 30.23 | 1,044,382 | +0.41(+1.37%) |
Jul 02, 2015 | 31.57 | 29.82 | 29.82 | 29.82 | 1,587,700 | -1.61(-5.12%) |
Jul 01, 2015 | 31.93 | 32.53 | 31.00 | 31.43 | 1,120,937 | -0.16(-0.51%) |
Jun 30, 2015 | 31.31 | 31.95 | 30.96 | 31.59 | 1,042,618 | +0.68(+2.20%) |
Jun 29, 2015 | 30.42 | 31.33 | 30.28 | 30.91 | 685,177 | +0.23(+0.75%) |
Jun 26, 2015 | 30.74 | 30.87 | 30.45 | 30.68 | 1,396,186 | +0.09(+0.29%) |
Jun 25, 2015 | 30.62 | 30.85 | 30.22 | 30.59 | 619,664 | +0.22(+0.72%) |
Jun 24, 2015 | 30.50 | 30.58 | 30.24 | 30.37 | 317,880 | -0.17(-0.56%) |
Jun 23, 2015 | 30.89 | 30.89 | 30.19 | 30.54 | 611,340 | -0.12(-0.39%) |
Jun 22, 2015 | 30.09 | 30.99 | 30.04 | 30.66 | 844,816 | +1.07(+3.62%) |
Jun 19, 2015 | 29.21 | 29.79 | 29.21 | 29.59 | 811,915 | +0.42(+1.44%) |
Jun 18, 2015 | 29.78 | 29.89 | 29.14 | 29.17 | 662,085 | -0.53(-1.78%) |
Jun 17, 2015 | 29.40 | 29.76 | 29.22 | 29.70 | 414,547 | +0.33(+1.12%) |
Jun 16, 2015 | 29.00 | 29.67 | 28.74 | 29.37 | 1,010,467 | +0.48(+1.66%) |
Jun 15, 2015 | 28.60 | 28.99 | 28.45 | 28.89 | 508,461 | +0.12(+0.42%) |
Jun 12, 2015 | 28.74 | 28.87 | 28.63 | 28.77 | 309,298 | -0.09(-0.31%) |
Jun 11, 2015 | 28.88 | 28.99 | 28.68 | 28.86 | 354,349 | +0.07(+0.24%) |
Jun 10, 2015 | 28.44 | 28.96 | 28.44 | 28.79 | 716,474 | +0.53(+1.88%) |
Jun 09, 2015 | 28.00 | 28.27 | 27.70 | 28.26 | 325,334 | +0.41(+1.47%) |
Jun 08, 2015 | 27.68 | 28.18 | 27.39 | 27.85 | 576,392 | +0.20(+0.72%) |
Jun 05, 2015 | 27.17 | 27.65 | 26.98 | 27.65 | 606,099 | +0.46(+1.69%) |
Jun 04, 2015 | 27.00 | 27.37 | 26.89 | 27.19 | 442,820 | +0.00(+0.00%) |
Jun 03, 2015 | 26.74 | 27.60 | 26.56 | 27.19 | 870,231 | +0.58(+2.18%) |
Jun 02, 2015 | 26.56 | 26.76 | 26.38 | 26.61 | 476,437 | -0.08(-0.30%) |