Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.90 | 31.39 | 30.87 | 31.24 | 184,691 | +0.29(+0.93%) |
Aug 28, 2015 | 30.78 | 31.23 | 30.76 | 30.95 | 147,875 | +0.06(+0.20%) |
Aug 27, 2015 | 30.82 | 30.96 | 30.21 | 30.89 | 198,472 | +0.31(+1.02%) |
Aug 26, 2015 | 30.75 | 30.82 | 30.02 | 30.57 | 173,094 | +0.35(+1.15%) |
Aug 25, 2015 | 31.57 | 31.57 | 30.11 | 30.22 | 181,907 | -0.63(-2.03%) |
Aug 24, 2015 | 30.31 | 31.83 | 30.30 | 30.85 | 183,568 | -1.05(-3.28%) |
Aug 21, 2015 | 31.45 | 32.26 | 31.06 | 31.90 | 217,417 | -0.11(-0.34%) |
Aug 20, 2015 | 32.26 | 32.44 | 31.99 | 32.01 | 131,026 | -0.59(-1.81%) |
Aug 19, 2015 | 32.91 | 32.99 | 32.53 | 32.60 | 210,447 | -0.52(-1.57%) |
Aug 18, 2015 | 32.98 | 33.19 | 32.85 | 33.11 | 194,463 | +0.13(+0.41%) |
Aug 17, 2015 | 32.60 | 33.02 | 32.47 | 32.98 | 145,245 | +0.32(+0.99%) |
Aug 14, 2015 | 32.42 | 32.66 | 32.35 | 32.66 | 80,514 | +0.18(+0.55%) |
Aug 13, 2015 | 32.15 | 32.60 | 31.99 | 32.48 | 148,355 | +0.40(+1.26%) |
Aug 12, 2015 | 32.13 | 32.13 | 31.75 | 32.08 | 104,876 | -0.23(-0.72%) |
Aug 11, 2015 | 32.09 | 32.45 | 32.01 | 32.31 | 64,798 | +0.00(+0.00%) |
Aug 10, 2015 | 31.92 | 32.47 | 31.92 | 32.31 | 184,049 | +0.61(+1.92%) |
Aug 07, 2015 | 31.46 | 31.73 | 31.46 | 31.70 | 80,967 | +0.04(+0.11%) |
Aug 06, 2015 | 31.65 | 31.85 | 31.38 | 31.67 | 83,792 | +0.07(+0.23%) |
Aug 05, 2015 | 31.92 | 32.16 | 31.52 | 31.59 | 151,500 | -0.23(-0.73%) |
Aug 04, 2015 | 31.72 | 32.05 | 31.64 | 31.83 | 83,744 | +0.06(+0.20%) |
Aug 03, 2015 | 32.01 | 32.01 | 31.53 | 31.76 | 105,976 | -0.29(-0.89%) |
Jul 31, 2015 | 31.65 | 32.32 | 31.65 | 32.05 | 159,918 | +0.45(+1.42%) |
Jul 30, 2015 | 31.49 | 31.76 | 31.36 | 31.60 | 97,089 | +0.04(+0.11%) |
Jul 29, 2015 | 31.59 | 32.01 | 31.50 | 31.57 | 160,360 | -0.12(-0.37%) |
Jul 28, 2015 | 31.01 | 31.84 | 30.73 | 31.68 | 208,588 | +0.81(+2.64%) |
Jul 27, 2015 | 31.20 | 31.20 | 30.76 | 30.87 | 303,308 | -0.40(-1.29%) |
Jul 24, 2015 | 31.19 | 31.78 | 30.88 | 31.27 | 330,727 | -0.31(-0.99%) |
Jul 23, 2015 | 31.92 | 32.00 | 31.51 | 31.58 | 348,175 | -0.34(-1.07%) |
Jul 22, 2015 | 31.60 | 32.05 | 31.56 | 31.92 | 279,799 | +0.23(+0.73%) |
Jul 21, 2015 | 31.70 | 31.76 | 31.50 | 31.69 | 184,396 | +0.02(+0.06%) |
Jul 20, 2015 | 31.67 | 31.75 | 31.51 | 31.67 | 306,849 | +0.12(+0.37%) |
Jul 17, 2015 | 31.05 | 31.58 | 30.92 | 31.56 | 340,988 | +0.48(+1.55%) |
Jul 16, 2015 | 30.67 | 31.09 | 30.62 | 31.07 | 140,402 | +0.64(+2.12%) |
Jul 15, 2015 | 30.59 | 30.68 | 30.26 | 30.43 | 153,716 | -0.19(-0.61%) |
Jul 14, 2015 | 30.68 | 30.73 | 30.49 | 30.62 | 127,699 | -0.05(-0.18%) |
Jul 13, 2015 | 30.87 | 31.05 | 30.61 | 30.67 | 238,255 | -0.12(-0.38%) |
Jul 10, 2015 | 30.55 | 30.85 | 30.17 | 30.79 | 142,948 | +0.52(+1.71%) |
Jul 09, 2015 | 30.38 | 30.55 | 30.16 | 30.27 | 175,106 | +0.21(+0.68%) |
Jul 08, 2015 | 30.02 | 30.39 | 29.82 | 30.06 | 177,504 | -0.14(-0.47%) |
Jul 07, 2015 | 30.34 | 30.41 | 29.99 | 30.21 | 231,524 | -0.14(-0.47%) |
Jul 06, 2015 | 30.33 | 30.60 | 30.10 | 30.35 | 177,444 | -0.07(-0.24%) |
Jul 02, 2015 | 30.65 | 30.42 | 30.42 | 30.42 | 143,056 | -0.14(-0.47%) |
Jul 01, 2015 | 30.74 | 30.93 | 30.33 | 30.56 | 198,848 | +0.14(+0.47%) |
Jun 30, 2015 | 30.56 | 30.59 | 30.39 | 30.42 | 221,183 | +0.13(+0.41%) |
Jun 29, 2015 | 30.42 | 30.80 | 30.15 | 30.30 | 298,789 | -0.37(-1.22%) |
Jun 26, 2015 | 30.86 | 31.08 | 30.48 | 30.67 | 546,021 | -0.09(-0.29%) |
Jun 25, 2015 | 30.85 | 30.85 | 30.49 | 30.76 | 165,698 | +0.11(+0.35%) |
Jun 24, 2015 | 30.81 | 31.01 | 30.49 | 30.65 | 252,560 | -0.10(-0.32%) |
Jun 23, 2015 | 30.88 | 30.99 | 30.56 | 30.75 | 181,515 | -0.17(-0.55%) |
Jun 22, 2015 | 30.48 | 30.94 | 30.39 | 30.92 | 157,891 | +0.70(+2.33%) |
Jun 19, 2015 | 30.58 | 30.58 | 29.92 | 30.22 | 1,212,910 | -0.27(-0.88%) |
Jun 18, 2015 | 30.48 | 30.74 | 30.35 | 30.48 | 294,841 | +0.12(+0.41%) |
Jun 17, 2015 | 30.47 | 30.51 | 30.14 | 30.36 | 159,274 | -0.04(-0.12%) |
Jun 16, 2015 | 29.98 | 30.40 | 29.89 | 30.39 | 163,144 | +0.35(+1.16%) |
Jun 15, 2015 | 30.80 | 30.80 | 29.79 | 30.05 | 322,438 | -0.94(-3.02%) |
Jun 12, 2015 | 31.04 | 31.10 | 30.77 | 30.98 | 102,449 | -0.09(-0.29%) |
Jun 11, 2015 | 30.90 | 31.16 | 30.77 | 31.07 | 123,808 | +0.20(+0.63%) |
Jun 10, 2015 | 30.55 | 31.05 | 30.55 | 30.88 | 130,789 | +0.51(+1.67%) |
Jun 09, 2015 | 30.49 | 30.65 | 30.23 | 30.37 | 114,391 | -0.13(-0.44%) |
Jun 08, 2015 | 30.63 | 30.79 | 30.39 | 30.50 | 120,039 | -0.22(-0.72%) |
Jun 05, 2015 | 30.47 | 30.80 | 30.13 | 30.72 | 164,491 | +0.17(+0.55%) |
Jun 04, 2015 | 30.89 | 31.01 | 30.31 | 30.55 | 159,788 | -0.55(-1.78%) |
Jun 03, 2015 | 30.68 | 31.13 | 30.48 | 31.11 | 177,296 | +0.44(+1.42%) |
Jun 02, 2015 | 30.37 | 30.90 | 30.27 | 30.67 | 176,387 | +0.17(+0.55%) |