Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.43 | 31.63 | 30.73 | 30.78 | 906,012 | -0.73(-2.32%) |
Aug 28, 2015 | 31.66 | 31.72 | 31.37 | 31.51 | 414,499 | -0.13(-0.40%) |
Aug 27, 2015 | 31.20 | 32.07 | 31.03 | 31.64 | 736,168 | +0.48(+1.54%) |
Aug 26, 2015 | 30.97 | 31.25 | 30.54 | 31.16 | 451,723 | +0.68(+2.23%) |
Aug 25, 2015 | 32.09 | 32.26 | 30.46 | 30.48 | 597,128 | -1.06(-3.37%) |
Aug 24, 2015 | 32.48 | 32.65 | 31.27 | 31.54 | 828,913 | -1.49(-4.50%) |
Aug 21, 2015 | 33.07 | 33.37 | 32.58 | 33.03 | 624,151 | -0.43(-1.28%) |
Aug 20, 2015 | 33.49 | 33.76 | 33.40 | 33.46 | 379,521 | -0.25(-0.75%) |
Aug 19, 2015 | 33.83 | 33.95 | 33.51 | 33.71 | 475,410 | -0.32(-0.95%) |
Aug 18, 2015 | 33.96 | 34.06 | 33.80 | 34.03 | 560,518 | -0.14(-0.40%) |
Aug 17, 2015 | 33.91 | 34.27 | 33.61 | 34.17 | 347,842 | +0.28(+0.83%) |
Aug 14, 2015 | 33.52 | 33.92 | 33.43 | 33.89 | 306,613 | +0.18(+0.54%) |
Aug 13, 2015 | 33.61 | 34.02 | 33.29 | 33.71 | 489,693 | +0.02(+0.07%) |
Aug 12, 2015 | 33.59 | 33.72 | 33.27 | 33.68 | 436,544 | +0.01(+0.02%) |
Aug 11, 2015 | 33.35 | 33.90 | 33.23 | 33.68 | 415,676 | +0.28(+0.85%) |
Aug 10, 2015 | 33.68 | 33.82 | 33.23 | 33.40 | 515,597 | -0.22(-0.66%) |
Aug 07, 2015 | 33.53 | 33.77 | 33.19 | 33.62 | 492,796 | -0.12(-0.36%) |
Aug 06, 2015 | 33.81 | 33.81 | 33.11 | 33.74 | 561,717 | -0.19(-0.55%) |
Aug 05, 2015 | 34.26 | 34.53 | 33.70 | 33.92 | 642,008 | -0.57(-1.64%) |
Aug 04, 2015 | 34.51 | 34.75 | 34.36 | 34.49 | 303,102 | -0.05(-0.16%) |
Aug 03, 2015 | 34.37 | 34.57 | 34.24 | 34.54 | 278,948 | +0.20(+0.58%) |
Jul 31, 2015 | 34.03 | 34.43 | 33.92 | 34.35 | 494,544 | +0.55(+1.64%) |
Jul 30, 2015 | 33.99 | 34.10 | 33.69 | 33.79 | 310,142 | -0.28(-0.83%) |
Jul 29, 2015 | 33.90 | 34.19 | 33.58 | 34.08 | 442,794 | +0.12(+0.36%) |
Jul 28, 2015 | 33.79 | 34.07 | 33.53 | 33.95 | 642,892 | +0.16(+0.48%) |
Jul 27, 2015 | 33.48 | 33.90 | 33.43 | 33.79 | 383,445 | +0.47(+1.40%) |
Jul 24, 2015 | 33.19 | 33.54 | 33.10 | 33.33 | 397,889 | +0.00(+0.00%) |
Jul 23, 2015 | 33.82 | 33.90 | 33.15 | 33.33 | 436,744 | -0.47(-1.38%) |
Jul 22, 2015 | 33.64 | 33.98 | 33.64 | 33.79 | 345,681 | +0.05(+0.16%) |
Jul 21, 2015 | 33.80 | 33.97 | 33.61 | 33.74 | 499,051 | +0.07(+0.21%) |
Jul 20, 2015 | 33.71 | 33.73 | 33.46 | 33.67 | 356,507 | -0.02(-0.05%) |
Jul 17, 2015 | 33.92 | 33.99 | 33.58 | 33.68 | 364,899 | -0.22(-0.65%) |
Jul 16, 2015 | 33.79 | 34.07 | 33.68 | 33.91 | 683,508 | +0.22(+0.66%) |
Jul 15, 2015 | 33.17 | 33.78 | 33.04 | 33.68 | 652,956 | +0.47(+1.40%) |
Jul 14, 2015 | 33.59 | 33.73 | 33.17 | 33.22 | 1,279,023 | -0.31(-0.93%) |
Jul 13, 2015 | 33.70 | 34.10 | 33.40 | 33.53 | 616,520 | -0.10(-0.28%) |
Jul 10, 2015 | 33.56 | 33.93 | 33.28 | 33.62 | 911,347 | +0.23(+0.70%) |
Jul 09, 2015 | 34.13 | 34.14 | 33.33 | 33.39 | 1,061,419 | -0.56(-1.66%) |
Jul 08, 2015 | 33.77 | 34.04 | 33.68 | 33.95 | 694,070 | +0.05(+0.16%) |
Jul 07, 2015 | 33.46 | 34.09 | 32.75 | 33.90 | 582,428 | +0.52(+1.56%) |
Jul 06, 2015 | 33.13 | 33.50 | 33.13 | 33.38 | 597,066 | +0.10(+0.29%) |
Jul 02, 2015 | 33.69 | 33.28 | 33.28 | 33.28 | 349,445 | -0.12(-0.36%) |
Jul 01, 2015 | 32.90 | 33.40 | 32.71 | 33.40 | 550,435 | +0.64(+1.95%) |
Jun 30, 2015 | 33.06 | 33.07 | 32.72 | 32.76 | 451,807 | -0.14(-0.44%) |
Jun 29, 2015 | 33.43 | 33.83 | 32.87 | 32.91 | 483,114 | -0.52(-1.56%) |
Jun 26, 2015 | 33.47 | 33.63 | 33.19 | 33.43 | 958,789 | +0.01(+0.04%) |
Jun 25, 2015 | 33.75 | 33.75 | 33.36 | 33.41 | 555,874 | -0.29(-0.86%) |
Jun 24, 2015 | 33.71 | 33.88 | 33.65 | 33.71 | 672,162 | -0.01(-0.02%) |
Jun 23, 2015 | 33.86 | 34.20 | 33.55 | 33.71 | 480,340 | -0.20(-0.58%) |
Jun 22, 2015 | 34.32 | 34.41 | 33.86 | 33.91 | 546,637 | -0.37(-1.09%) |
Jun 19, 2015 | 34.17 | 34.29 | 33.79 | 34.28 | 976,804 | +0.07(+0.21%) |
Jun 18, 2015 | 33.79 | 34.29 | 33.79 | 34.21 | 523,205 | +0.51(+1.52%) |
Jun 17, 2015 | 33.42 | 33.73 | 33.24 | 33.70 | 561,358 | +0.39(+1.16%) |
Jun 16, 2015 | 33.31 | 33.45 | 33.15 | 33.31 | 668,346 | +0.04(+0.13%) |
Jun 15, 2015 | 33.44 | 33.49 | 33.13 | 33.27 | 326,616 | -0.24(-0.71%) |
Jun 12, 2015 | 33.67 | 33.69 | 33.40 | 33.51 | 375,853 | -0.23(-0.67%) |
Jun 11, 2015 | 33.58 | 33.79 | 33.47 | 33.74 | 346,660 | +0.27(+0.82%) |
Jun 10, 2015 | 33.34 | 33.74 | 33.02 | 33.46 | 478,910 | +0.18(+0.55%) |
Jun 09, 2015 | 33.56 | 33.63 | 33.16 | 33.28 | 360,571 | -0.30(-0.89%) |
Jun 08, 2015 | 33.52 | 33.80 | 33.25 | 33.57 | 357,738 | +0.07(+0.21%) |
Jun 05, 2015 | 33.57 | 33.67 | 33.22 | 33.50 | 467,539 | -0.35(-1.04%) |
Jun 04, 2015 | 33.91 | 34.06 | 33.74 | 33.85 | 565,406 | -0.20(-0.58%) |
Jun 03, 2015 | 34.48 | 34.65 | 34.01 | 34.05 | 462,844 | -0.45(-1.31%) |
Jun 02, 2015 | 34.44 | 34.59 | 34.28 | 34.50 | 502,121 | -0.11(-0.31%) |