Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.21 | 32.26 | 30.89 | 30.92 | 2,935,765 | +0.60(+1.98%) |
Aug 28, 2015 | 30.42 | 30.58 | 30.13 | 30.32 | 697,948 | -0.24(-0.79%) |
Aug 27, 2015 | 30.21 | 30.59 | 29.64 | 30.56 | 1,141,455 | +0.58(+1.93%) |
Aug 26, 2015 | 28.48 | 30.07 | 28.23 | 29.98 | 1,268,560 | +2.06(+7.38%) |
Aug 25, 2015 | 29.16 | 29.16 | 27.91 | 27.92 | 674,189 | -0.34(-1.20%) |
Aug 24, 2015 | 27.90 | 29.29 | 27.78 | 28.26 | 1,095,656 | -0.98(-3.35%) |
Aug 21, 2015 | 29.38 | 29.92 | 28.97 | 29.24 | 1,044,266 | -0.52(-1.75%) |
Aug 20, 2015 | 30.10 | 30.11 | 29.70 | 29.76 | 728,813 | -0.47(-1.55%) |
Aug 19, 2015 | 30.45 | 30.52 | 29.96 | 30.23 | 926,114 | -0.14(-0.46%) |
Aug 18, 2015 | 29.86 | 30.47 | 29.70 | 30.37 | 766,066 | +0.53(+1.78%) |
Aug 17, 2015 | 29.87 | 30.02 | 29.62 | 29.84 | 584,746 | -0.22(-0.73%) |
Aug 14, 2015 | 29.56 | 30.15 | 29.43 | 30.06 | 1,027,681 | +0.48(+1.62%) |
Aug 13, 2015 | 29.10 | 29.62 | 28.78 | 29.58 | 1,466,879 | +0.52(+1.79%) |
Aug 12, 2015 | 28.19 | 29.14 | 27.70 | 29.06 | 1,979,184 | +0.84(+2.98%) |
Aug 11, 2015 | 28.47 | 28.95 | 28.14 | 28.22 | 1,206,437 | -0.53(-1.84%) |
Aug 10, 2015 | 27.97 | 28.84 | 27.87 | 28.75 | 1,533,083 | +0.86(+3.08%) |
Aug 07, 2015 | 28.81 | 29.00 | 27.86 | 27.89 | 2,182,318 | -1.21(-4.16%) |
Aug 06, 2015 | 30.60 | 30.92 | 28.97 | 29.10 | 6,281,829 | -4.73(-13.98%) |
Aug 05, 2015 | 34.78 | 35.00 | 33.74 | 33.83 | 1,253,625 | -0.66(-1.91%) |
Aug 04, 2015 | 34.50 | 34.85 | 34.31 | 34.49 | 763,783 | -0.01(-0.03%) |
Aug 03, 2015 | 35.04 | 35.25 | 34.42 | 34.50 | 734,004 | -0.57(-1.63%) |
Jul 31, 2015 | 35.56 | 35.58 | 34.97 | 35.07 | 915,925 | -0.33(-0.93%) |
Jul 30, 2015 | 35.51 | 35.56 | 35.28 | 35.40 | 486,709 | -0.24(-0.67%) |
Jul 29, 2015 | 34.67 | 35.78 | 34.59 | 35.64 | 524,372 | +0.94(+2.71%) |
Jul 28, 2015 | 34.40 | 34.80 | 34.16 | 34.70 | 1,131,653 | +0.37(+1.08%) |
Jul 27, 2015 | 34.43 | 34.62 | 34.02 | 34.33 | 809,386 | -0.39(-1.12%) |
Jul 24, 2015 | 35.60 | 35.67 | 34.63 | 34.72 | 862,702 | -0.95(-2.66%) |
Jul 23, 2015 | 35.97 | 35.97 | 35.35 | 35.67 | 846,365 | -0.19(-0.53%) |
Jul 22, 2015 | 35.57 | 35.87 | 35.44 | 35.86 | 532,843 | +0.17(+0.48%) |
Jul 21, 2015 | 35.79 | 35.97 | 35.25 | 35.69 | 717,654 | -0.16(-0.45%) |
Jul 20, 2015 | 36.00 | 36.23 | 35.54 | 35.85 | 572,794 | +0.01(+0.03%) |
Jul 17, 2015 | 36.07 | 36.10 | 35.43 | 35.84 | 627,577 | -0.21(-0.58%) |
Jul 16, 2015 | 35.82 | 36.09 | 35.55 | 36.05 | 540,243 | +0.43(+1.21%) |
Jul 15, 2015 | 36.16 | 36.40 | 35.54 | 35.62 | 524,317 | -0.58(-1.60%) |
Jul 14, 2015 | 36.50 | 36.65 | 35.93 | 36.20 | 491,481 | -0.35(-0.96%) |
Jul 13, 2015 | 36.32 | 36.60 | 36.16 | 36.55 | 473,888 | +0.50(+1.39%) |
Jul 10, 2015 | 36.30 | 36.35 | 35.83 | 36.05 | 712,891 | -0.12(-0.33%) |
Jul 09, 2015 | 36.29 | 36.42 | 36.12 | 36.17 | 479,267 | +0.14(+0.39%) |
Jul 08, 2015 | 36.39 | 36.78 | 35.79 | 36.03 | 602,266 | -0.64(-1.75%) |
Jul 07, 2015 | 36.68 | 36.86 | 36.45 | 36.67 | 606,179 | -0.07(-0.19%) |
Jul 06, 2015 | 37.35 | 37.63 | 36.74 | 36.74 | 804,830 | -0.90(-2.39%) |
Jul 02, 2015 | 38.26 | 37.64 | 37.64 | 37.64 | 3,031,600 | -2.14(-5.38%) |
Jul 01, 2015 | 40.00 | 40.21 | 39.59 | 39.78 | 532,890 | +0.03(+0.08%) |
Jun 30, 2015 | 39.99 | 40.27 | 39.26 | 39.75 | 454,756 | -0.11(-0.28%) |
Jun 29, 2015 | 40.16 | 40.39 | 39.75 | 39.86 | 636,375 | -0.74(-1.82%) |
Jun 26, 2015 | 40.20 | 40.98 | 40.01 | 40.60 | 657,967 | +0.52(+1.30%) |
Jun 25, 2015 | 40.37 | 40.45 | 39.87 | 40.08 | 567,285 | -0.25(-0.62%) |
Jun 24, 2015 | 39.76 | 40.49 | 39.61 | 40.33 | 863,791 | +0.43(+1.08%) |
Jun 23, 2015 | 39.69 | 40.09 | 39.56 | 39.90 | 438,763 | +0.09(+0.23%) |
Jun 22, 2015 | 40.04 | 40.06 | 39.62 | 39.81 | 442,645 | +0.04(+0.10%) |
Jun 19, 2015 | 39.98 | 40.24 | 39.73 | 39.77 | 709,473 | -0.10(-0.25%) |
Jun 18, 2015 | 40.07 | 40.43 | 39.78 | 39.87 | 587,682 | -0.15(-0.37%) |
Jun 17, 2015 | 40.35 | 40.38 | 39.95 | 40.02 | 398,634 | -0.29(-0.72%) |
Jun 16, 2015 | 40.13 | 40.65 | 40.05 | 40.31 | 299,520 | +0.09(+0.22%) |
Jun 15, 2015 | 40.17 | 40.62 | 39.92 | 40.22 | 543,127 | -0.30(-0.74%) |
Jun 12, 2015 | 40.39 | 40.67 | 40.19 | 40.52 | 597,027 | +0.09(+0.22%) |
Jun 11, 2015 | 40.64 | 40.71 | 40.21 | 40.43 | 629,529 | -0.26(-0.64%) |
Jun 10, 2015 | 40.49 | 40.91 | 40.11 | 40.69 | 555,277 | +0.30(+0.74%) |
Jun 09, 2015 | 40.46 | 40.65 | 40.02 | 40.39 | 494,304 | -0.15(-0.37%) |
Jun 08, 2015 | 40.62 | 41.16 | 40.49 | 40.54 | 436,157 | -0.20(-0.49%) |
Jun 05, 2015 | 41.04 | 41.18 | 40.44 | 40.74 | 564,700 | -0.44(-1.07%) |
Jun 04, 2015 | 41.45 | 41.56 | 40.94 | 41.18 | 685,372 | -0.49(-1.18%) |
Jun 03, 2015 | 41.80 | 41.99 | 41.32 | 41.67 | 420,138 | +0.14(+0.34%) |
Jun 02, 2015 | 41.20 | 41.79 | 41.18 | 41.53 | 479,763 | +0.28(+0.68%) |