Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.74 | 29.97 | 29.58 | 29.86 | 602,628 | +0.00(+0.00%) |
Aug 28, 2015 | 29.76 | 29.97 | 29.72 | 29.86 | 412,772 | -0.02(-0.05%) |
Aug 27, 2015 | 29.71 | 29.98 | 29.49 | 29.88 | 514,356 | +0.58(+2.00%) |
Aug 26, 2015 | 29.37 | 29.52 | 28.71 | 29.30 | 570,057 | +0.43(+1.50%) |
Aug 25, 2015 | 29.96 | 30.02 | 28.83 | 28.86 | 580,423 | -0.46(-1.55%) |
Aug 24, 2015 | 29.29 | 30.31 | 28.78 | 29.32 | 749,624 | -1.31(-4.27%) |
Aug 21, 2015 | 30.61 | 30.80 | 30.24 | 30.62 | 771,663 | -0.23(-0.74%) |
Aug 20, 2015 | 31.23 | 31.26 | 30.84 | 30.85 | 360,797 | -0.59(-1.88%) |
Aug 19, 2015 | 31.58 | 31.65 | 31.18 | 31.44 | 441,585 | -0.24(-0.74%) |
Aug 18, 2015 | 31.86 | 31.94 | 31.67 | 31.68 | 244,149 | -0.24(-0.76%) |
Aug 17, 2015 | 31.63 | 32.04 | 31.43 | 31.92 | 406,091 | +0.19(+0.60%) |
Aug 14, 2015 | 31.22 | 31.84 | 31.07 | 31.73 | 531,630 | +0.54(+1.73%) |
Aug 13, 2015 | 31.37 | 31.50 | 31.13 | 31.19 | 656,229 | -0.17(-0.53%) |
Aug 12, 2015 | 31.10 | 31.48 | 30.90 | 31.36 | 422,920 | -0.02(-0.05%) |
Aug 11, 2015 | 31.26 | 31.60 | 31.18 | 31.38 | 433,194 | -0.15(-0.48%) |
Aug 10, 2015 | 31.38 | 31.62 | 31.38 | 31.53 | 523,393 | +0.29(+0.92%) |
Aug 07, 2015 | 31.08 | 31.28 | 31.02 | 31.24 | 408,494 | +0.12(+0.39%) |
Aug 06, 2015 | 31.23 | 31.37 | 30.93 | 31.12 | 488,874 | -0.07(-0.22%) |
Aug 05, 2015 | 31.04 | 31.35 | 31.04 | 31.19 | 461,847 | +0.27(+0.88%) |
Aug 04, 2015 | 30.95 | 31.19 | 30.80 | 30.92 | 392,465 | -0.01(-0.05%) |
Aug 03, 2015 | 31.05 | 31.09 | 30.64 | 30.93 | 515,908 | -0.16(-0.51%) |
Jul 31, 2015 | 31.26 | 31.29 | 30.90 | 31.09 | 978,948 | -0.04(-0.12%) |
Jul 30, 2015 | 31.11 | 31.47 | 30.92 | 31.13 | 651,020 | -0.03(-0.10%) |
Jul 29, 2015 | 30.86 | 31.28 | 30.80 | 31.16 | 613,721 | +0.36(+1.17%) |
Jul 28, 2015 | 30.67 | 30.95 | 30.50 | 30.80 | 997,656 | +0.32(+1.04%) |
Jul 27, 2015 | 30.34 | 30.59 | 30.22 | 30.48 | 940,787 | +0.05(+0.15%) |
Jul 24, 2015 | 30.60 | 30.77 | 30.30 | 30.43 | 813,273 | -0.28(-0.91%) |
Jul 23, 2015 | 31.14 | 31.14 | 30.66 | 30.71 | 669,157 | -0.32(-1.02%) |
Jul 22, 2015 | 31.07 | 31.31 | 30.96 | 31.03 | 591,177 | +0.05(+0.15%) |
Jul 21, 2015 | 31.18 | 31.35 | 30.89 | 30.98 | 722,571 | -0.25(-0.80%) |
Jul 20, 2015 | 30.91 | 31.52 | 30.89 | 31.23 | 1,323,718 | -0.17(-0.53%) |
Jul 17, 2015 | 32.34 | 32.85 | 31.20 | 31.40 | 1,786,147 | -0.96(-2.96%) |
Jul 16, 2015 | 26.39 | 32.40 | 26.12 | 32.36 | 2,765,526 | -0.63(-1.90%) |
Jul 15, 2015 | 33.14 | 33.18 | 32.90 | 32.98 | 763,197 | -0.13(-0.39%) |
Jul 14, 2015 | 33.07 | 33.17 | 32.93 | 33.11 | 831,726 | +0.08(+0.25%) |
Jul 13, 2015 | 32.79 | 33.09 | 32.72 | 33.03 | 1,062,353 | +0.44(+1.34%) |
Jul 10, 2015 | 32.35 | 32.64 | 32.20 | 32.59 | 710,816 | +0.50(+1.57%) |
Jul 09, 2015 | 32.60 | 32.66 | 32.07 | 32.08 | 447,362 | -0.25(-0.77%) |
Jul 08, 2015 | 32.40 | 32.69 | 32.25 | 32.33 | 656,052 | -0.34(-1.04%) |
Jul 07, 2015 | 32.49 | 32.70 | 32.23 | 32.67 | 553,902 | +0.19(+0.58%) |
Jul 06, 2015 | 32.42 | 32.73 | 32.24 | 32.48 | 681,205 | -0.17(-0.51%) |
Jul 02, 2015 | 32.78 | 32.65 | 32.65 | 32.65 | 410,538 | +0.01(+0.05%) |
Jul 01, 2015 | 32.57 | 32.84 | 32.42 | 32.63 | 910,209 | +0.35(+1.10%) |
Jun 30, 2015 | 32.79 | 32.79 | 32.21 | 32.28 | 1,009,970 | -0.23(-0.72%) |
Jun 29, 2015 | 33.04 | 33.24 | 32.50 | 32.51 | 666,638 | -0.78(-2.33%) |
Jun 26, 2015 | 33.21 | 33.36 | 33.15 | 33.29 | 598,987 | +0.11(+0.32%) |
Jun 25, 2015 | 33.33 | 33.33 | 33.11 | 33.18 | 423,707 | -0.08(-0.23%) |
Jun 24, 2015 | 33.72 | 33.73 | 33.24 | 33.26 | 512,082 | -0.50(-1.47%) |
Jun 23, 2015 | 33.90 | 34.21 | 33.70 | 33.76 | 276,376 | -0.14(-0.42%) |
Jun 22, 2015 | 34.01 | 34.13 | 33.70 | 33.90 | 480,645 | -0.02(-0.04%) |
Jun 19, 2015 | 33.70 | 34.19 | 33.57 | 33.91 | 668,412 | +0.17(+0.49%) |
Jun 18, 2015 | 33.73 | 33.85 | 33.58 | 33.75 | 642,012 | +0.13(+0.38%) |
Jun 17, 2015 | 33.77 | 33.83 | 33.41 | 33.62 | 543,491 | -0.04(-0.11%) |
Jun 16, 2015 | 33.48 | 33.76 | 33.40 | 33.66 | 328,547 | +0.08(+0.25%) |
Jun 15, 2015 | 33.88 | 33.90 | 33.51 | 33.58 | 417,885 | -0.50(-1.48%) |
Jun 12, 2015 | 34.09 | 34.32 | 33.82 | 34.08 | 515,276 | -0.08(-0.24%) |
Jun 11, 2015 | 33.73 | 34.17 | 33.65 | 34.16 | 679,090 | +0.41(+1.20%) |
Jun 10, 2015 | 33.67 | 33.91 | 33.55 | 33.76 | 385,704 | +0.23(+0.70%) |
Jun 09, 2015 | 33.42 | 33.75 | 33.27 | 33.52 | 560,594 | +0.13(+0.38%) |
Jun 08, 2015 | 33.38 | 33.70 | 33.31 | 33.40 | 347,810 | -0.02(-0.07%) |
Jun 05, 2015 | 33.24 | 33.43 | 33.06 | 33.42 | 308,155 | +0.17(+0.50%) |
Jun 04, 2015 | 33.50 | 33.58 | 33.21 | 33.25 | 272,620 | -0.45(-1.34%) |
Jun 03, 2015 | 33.69 | 33.96 | 33.61 | 33.70 | 278,715 | +0.03(+0.09%) |
Jun 02, 2015 | 33.64 | 33.74 | 33.48 | 33.67 | 375,028 | -0.02(-0.07%) |