Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.09 | 30.84 | 29.98 | 30.75 | 551,543 | +0.49(+1.61%) |
Aug 28, 2015 | 30.39 | 30.51 | 30.12 | 30.26 | 255,855 | -0.15(-0.50%) |
Aug 27, 2015 | 30.22 | 30.55 | 29.66 | 30.41 | 351,222 | +0.47(+1.57%) |
Aug 26, 2015 | 30.18 | 30.18 | 29.24 | 29.95 | 434,443 | +0.39(+1.31%) |
Aug 25, 2015 | 30.06 | 30.08 | 29.48 | 29.56 | 507,392 | +0.14(+0.46%) |
Aug 24, 2015 | 29.39 | 30.32 | 28.69 | 29.42 | 635,117 | -1.62(-5.21%) |
Aug 21, 2015 | 31.08 | 31.54 | 30.54 | 31.04 | 379,723 | -0.41(-1.29%) |
Aug 20, 2015 | 31.32 | 31.85 | 31.29 | 31.44 | 358,209 | -0.19(-0.60%) |
Aug 19, 2015 | 31.94 | 32.00 | 31.55 | 31.63 | 217,351 | -0.38(-1.18%) |
Aug 18, 2015 | 31.96 | 32.25 | 31.85 | 32.01 | 271,866 | +0.05(+0.17%) |
Aug 17, 2015 | 31.30 | 32.16 | 31.27 | 31.96 | 297,921 | +0.53(+1.69%) |
Aug 14, 2015 | 31.09 | 31.48 | 30.95 | 31.43 | 234,338 | +0.32(+1.04%) |
Aug 13, 2015 | 30.70 | 31.37 | 30.58 | 31.10 | 338,662 | +0.33(+1.09%) |
Aug 12, 2015 | 30.41 | 31.14 | 30.16 | 30.77 | 245,456 | +0.08(+0.26%) |
Aug 11, 2015 | 30.81 | 31.16 | 30.56 | 30.69 | 243,277 | -0.32(-1.05%) |
Aug 10, 2015 | 30.70 | 31.24 | 30.43 | 31.01 | 266,481 | +0.56(+1.84%) |
Aug 07, 2015 | 30.44 | 30.67 | 30.19 | 30.45 | 204,160 | -0.05(-0.18%) |
Aug 06, 2015 | 30.64 | 31.04 | 30.45 | 30.50 | 255,364 | -0.22(-0.71%) |
Aug 05, 2015 | 30.46 | 31.04 | 30.21 | 30.72 | 244,614 | +0.45(+1.49%) |
Aug 04, 2015 | 30.10 | 30.72 | 30.03 | 30.27 | 241,270 | +0.21(+0.69%) |
Aug 03, 2015 | 30.27 | 30.27 | 29.88 | 30.06 | 304,028 | -0.15(-0.51%) |
Jul 31, 2015 | 30.17 | 30.63 | 30.00 | 30.22 | 235,774 | +0.06(+0.21%) |
Jul 30, 2015 | 30.17 | 30.28 | 29.87 | 30.15 | 273,877 | -0.08(-0.27%) |
Jul 29, 2015 | 30.15 | 30.39 | 29.89 | 30.23 | 196,620 | +0.17(+0.57%) |
Jul 28, 2015 | 30.15 | 30.23 | 29.52 | 30.06 | 382,858 | -0.05(-0.18%) |
Jul 27, 2015 | 30.50 | 30.79 | 30.03 | 30.12 | 349,848 | -0.59(-1.91%) |
Jul 24, 2015 | 31.07 | 31.15 | 30.68 | 30.70 | 319,982 | -0.54(-1.73%) |
Jul 23, 2015 | 31.46 | 31.57 | 30.85 | 31.24 | 451,874 | -0.20(-0.63%) |
Jul 22, 2015 | 30.65 | 31.67 | 30.62 | 31.44 | 516,091 | +0.76(+2.47%) |
Jul 21, 2015 | 31.32 | 31.48 | 30.63 | 30.69 | 249,296 | -0.61(-1.96%) |
Jul 20, 2015 | 31.52 | 31.54 | 31.21 | 31.30 | 224,485 | -0.25(-0.80%) |
Jul 17, 2015 | 32.13 | 32.34 | 31.31 | 31.55 | 260,087 | -0.60(-1.85%) |
Jul 16, 2015 | 31.98 | 32.38 | 31.96 | 32.15 | 223,368 | +0.16(+0.51%) |
Jul 15, 2015 | 31.80 | 32.08 | 31.56 | 31.98 | 222,036 | +0.29(+0.91%) |
Jul 14, 2015 | 31.59 | 31.88 | 31.54 | 31.70 | 330,654 | +0.00(+0.00%) |
Jul 13, 2015 | 31.59 | 31.82 | 31.44 | 31.70 | 324,081 | +0.29(+0.92%) |
Jul 10, 2015 | 31.05 | 31.74 | 30.91 | 31.41 | 372,524 | +0.77(+2.50%) |
Jul 09, 2015 | 31.01 | 31.14 | 30.49 | 30.64 | 367,216 | -0.07(-0.24%) |
Jul 08, 2015 | 30.70 | 31.09 | 30.47 | 30.71 | 349,557 | -0.24(-0.79%) |
Jul 07, 2015 | 31.43 | 31.43 | 30.59 | 30.96 | 346,229 | -0.48(-1.52%) |
Jul 06, 2015 | 30.99 | 31.72 | 30.60 | 31.43 | 299,966 | +0.30(+0.96%) |
Jul 02, 2015 | 31.87 | 31.14 | 31.14 | 31.14 | 192,795 | -0.54(-1.71%) |
Jul 01, 2015 | 31.67 | 31.85 | 31.32 | 31.68 | 386,215 | +0.30(+0.95%) |
Jun 30, 2015 | 31.87 | 31.87 | 31.06 | 31.38 | 753,841 | -0.05(-0.17%) |
Jun 29, 2015 | 32.27 | 32.35 | 31.37 | 31.43 | 301,102 | -1.00(-3.09%) |
Jun 26, 2015 | 32.62 | 32.80 | 32.35 | 32.44 | 530,672 | -0.04(-0.11%) |
Jun 25, 2015 | 32.45 | 32.54 | 32.30 | 32.47 | 282,520 | +0.23(+0.73%) |
Jun 24, 2015 | 32.10 | 32.28 | 31.94 | 32.24 | 288,259 | +0.06(+0.20%) |
Jun 23, 2015 | 32.45 | 32.55 | 32.12 | 32.17 | 390,693 | -0.18(-0.56%) |
Jun 22, 2015 | 31.85 | 32.39 | 31.85 | 32.35 | 312,961 | +0.73(+2.31%) |
Jun 19, 2015 | 31.61 | 31.82 | 31.41 | 31.63 | 472,169 | +0.04(+0.11%) |
Jun 18, 2015 | 31.36 | 31.88 | 31.26 | 31.59 | 516,577 | +0.33(+1.07%) |
Jun 17, 2015 | 31.52 | 31.71 | 31.14 | 31.26 | 254,714 | -0.12(-0.37%) |
Jun 16, 2015 | 30.87 | 31.54 | 30.52 | 31.37 | 406,325 | +0.40(+1.31%) |
Jun 15, 2015 | 29.55 | 31.05 | 29.38 | 30.97 | 648,379 | +1.01(+3.36%) |
Jun 12, 2015 | 30.42 | 31.02 | 29.65 | 29.96 | 1,568,807 | +0.48(+1.62%) |
Jun 11, 2015 | 29.38 | 30.19 | 29.24 | 29.48 | 824,889 | +0.21(+0.71%) |
Jun 10, 2015 | 29.39 | 29.76 | 29.13 | 29.28 | 539,700 | +0.07(+0.25%) |
Jun 09, 2015 | 29.05 | 29.45 | 28.97 | 29.20 | 281,642 | +0.11(+0.37%) |
Jun 08, 2015 | 28.95 | 29.23 | 28.87 | 29.10 | 221,251 | +0.07(+0.25%) |
Jun 05, 2015 | 29.11 | 29.24 | 28.89 | 29.02 | 219,871 | -0.12(-0.40%) |
Jun 04, 2015 | 29.16 | 29.38 | 29.02 | 29.14 | 182,881 | -0.24(-0.83%) |
Jun 03, 2015 | 29.25 | 29.65 | 29.11 | 29.38 | 290,451 | +0.23(+0.80%) |
Jun 02, 2015 | 28.85 | 29.50 | 28.85 | 29.15 | 156,655 | +0.11(+0.37%) |