Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.08 | 29.28 | 28.45 | 28.51 | 341,954 | -0.67(-2.28%) |
Aug 28, 2015 | 29.20 | 29.35 | 28.86 | 29.18 | 325,817 | -0.16(-0.53%) |
Aug 27, 2015 | 28.89 | 29.51 | 28.75 | 29.33 | 201,746 | +0.56(+1.93%) |
Aug 26, 2015 | 28.70 | 28.92 | 28.12 | 28.78 | 269,901 | +0.74(+2.64%) |
Aug 25, 2015 | 29.61 | 29.61 | 28.03 | 28.04 | 331,628 | -0.79(-2.75%) |
Aug 24, 2015 | 28.18 | 29.99 | 28.18 | 28.83 | 423,084 | -1.50(-4.95%) |
Aug 21, 2015 | 30.65 | 30.98 | 30.29 | 30.33 | 333,917 | -0.54(-1.75%) |
Aug 20, 2015 | 30.89 | 31.15 | 30.73 | 30.87 | 180,746 | -0.21(-0.69%) |
Aug 19, 2015 | 31.17 | 31.24 | 30.87 | 31.09 | 220,172 | -0.16(-0.52%) |
Aug 18, 2015 | 31.20 | 31.29 | 31.04 | 31.25 | 142,203 | +0.04(+0.12%) |
Aug 17, 2015 | 30.86 | 31.22 | 30.59 | 31.21 | 210,286 | +0.35(+1.13%) |
Aug 14, 2015 | 30.54 | 30.86 | 30.38 | 30.86 | 181,554 | +0.21(+0.68%) |
Aug 13, 2015 | 30.40 | 30.81 | 30.18 | 30.66 | 224,764 | +0.16(+0.51%) |
Aug 12, 2015 | 30.07 | 30.54 | 29.98 | 30.50 | 357,394 | +0.36(+1.20%) |
Aug 11, 2015 | 29.87 | 30.34 | 29.78 | 30.14 | 215,961 | +0.14(+0.47%) |
Aug 10, 2015 | 30.18 | 30.39 | 29.80 | 30.00 | 380,956 | -0.07(-0.25%) |
Aug 07, 2015 | 29.61 | 30.09 | 29.55 | 30.07 | 512,623 | +0.29(+0.97%) |
Aug 06, 2015 | 29.89 | 30.06 | 29.24 | 29.78 | 346,731 | -0.10(-0.32%) |
Aug 05, 2015 | 30.40 | 30.85 | 29.73 | 29.88 | 498,909 | -0.50(-1.66%) |
Aug 04, 2015 | 30.74 | 30.86 | 30.33 | 30.38 | 169,048 | -0.34(-1.11%) |
Aug 03, 2015 | 30.91 | 31.05 | 30.60 | 30.72 | 199,170 | -0.08(-0.26%) |
Jul 31, 2015 | 30.63 | 31.06 | 30.43 | 30.80 | 197,629 | +0.34(+1.12%) |
Jul 30, 2015 | 30.49 | 30.68 | 30.32 | 30.46 | 136,316 | -0.11(-0.36%) |
Jul 29, 2015 | 30.95 | 30.95 | 30.29 | 30.57 | 513,618 | -0.01(-0.02%) |
Jul 28, 2015 | 30.65 | 30.86 | 30.37 | 30.58 | 177,919 | -0.07(-0.22%) |
Jul 27, 2015 | 30.72 | 30.95 | 30.52 | 30.65 | 576,799 | -0.10(-0.34%) |
Jul 24, 2015 | 30.52 | 30.96 | 30.43 | 30.75 | 278,313 | +0.13(+0.41%) |
Jul 23, 2015 | 30.52 | 30.65 | 30.06 | 30.63 | 349,227 | +0.12(+0.39%) |
Jul 22, 2015 | 30.39 | 30.66 | 30.25 | 30.51 | 248,231 | +0.19(+0.63%) |
Jul 21, 2015 | 30.55 | 30.73 | 30.26 | 30.32 | 156,983 | -0.27(-0.90%) |
Jul 20, 2015 | 30.46 | 30.67 | 30.28 | 30.59 | 81,142 | +0.05(+0.17%) |
Jul 17, 2015 | 30.63 | 30.79 | 30.37 | 30.54 | 131,863 | -0.17(-0.55%) |
Jul 16, 2015 | 30.32 | 30.86 | 30.32 | 30.71 | 141,922 | +0.49(+1.62%) |
Jul 15, 2015 | 30.28 | 30.46 | 29.80 | 30.22 | 131,138 | -0.15(-0.49%) |
Jul 14, 2015 | 30.40 | 30.52 | 30.16 | 30.37 | 97,873 | +0.02(+0.07%) |
Jul 13, 2015 | 30.52 | 30.85 | 30.16 | 30.35 | 135,402 | -0.04(-0.15%) |
Jul 10, 2015 | 29.98 | 30.49 | 29.93 | 30.39 | 149,078 | +0.49(+1.63%) |
Jul 09, 2015 | 30.04 | 30.26 | 29.77 | 29.90 | 197,560 | -0.02(-0.07%) |
Jul 08, 2015 | 29.97 | 30.28 | 29.87 | 29.92 | 277,062 | -0.20(-0.66%) |
Jul 07, 2015 | 29.91 | 30.31 | 29.82 | 30.12 | 197,775 | +0.35(+1.17%) |
Jul 06, 2015 | 29.23 | 29.89 | 28.91 | 29.78 | 436,134 | +0.40(+1.36%) |
Jul 02, 2015 | 29.23 | 29.38 | 29.38 | 29.38 | 336,022 | +0.41(+1.43%) |
Jul 01, 2015 | 29.09 | 29.45 | 28.86 | 28.96 | 821,455 | -0.06(-0.20%) |
Jun 30, 2015 | 28.98 | 29.21 | 28.69 | 29.02 | 352,076 | +0.18(+0.62%) |
Jun 29, 2015 | 29.20 | 29.83 | 28.81 | 28.84 | 320,187 | -0.40(-1.37%) |
Jun 26, 2015 | 28.85 | 29.29 | 28.84 | 29.24 | 1,016,715 | +0.39(+1.36%) |
Jun 25, 2015 | 29.15 | 29.15 | 28.75 | 28.85 | 196,653 | -0.33(-1.12%) |
Jun 24, 2015 | 29.58 | 29.71 | 29.09 | 29.18 | 304,934 | -0.40(-1.35%) |
Jun 23, 2015 | 29.82 | 29.92 | 29.53 | 29.58 | 372,547 | -0.37(-1.24%) |
Jun 22, 2015 | 30.54 | 30.62 | 29.94 | 29.95 | 697,185 | -0.59(-1.94%) |
Jun 19, 2015 | 30.43 | 30.62 | 30.06 | 30.54 | 762,222 | -0.02(-0.07%) |
Jun 18, 2015 | 29.79 | 30.63 | 29.58 | 30.56 | 497,682 | +0.80(+2.69%) |
Jun 17, 2015 | 29.36 | 29.83 | 29.11 | 29.76 | 405,318 | +0.42(+1.44%) |
Jun 16, 2015 | 29.15 | 29.52 | 29.15 | 29.34 | 625,699 | +0.13(+0.43%) |
Jun 15, 2015 | 29.21 | 29.34 | 29.07 | 29.21 | 486,795 | -0.09(-0.30%) |
Jun 12, 2015 | 29.33 | 29.53 | 29.15 | 29.30 | 164,613 | -0.12(-0.40%) |
Jun 11, 2015 | 29.21 | 29.46 | 29.13 | 29.42 | 279,087 | +0.30(+1.04%) |
Jun 10, 2015 | 29.06 | 29.39 | 28.74 | 29.12 | 191,250 | +0.28(+0.96%) |
Jun 09, 2015 | 29.04 | 29.08 | 28.65 | 28.84 | 247,839 | -0.15(-0.51%) |
Jun 08, 2015 | 28.81 | 29.04 | 28.73 | 28.99 | 229,699 | +0.10(+0.36%) |
Jun 05, 2015 | 28.87 | 29.06 | 28.66 | 28.89 | 185,065 | -0.21(-0.73%) |
Jun 04, 2015 | 29.16 | 29.40 | 29.00 | 29.10 | 237,665 | +0.04(+0.13%) |
Jun 03, 2015 | 29.13 | 29.13 | 28.97 | 29.06 | 260,095 | -0.10(-0.33%) |
Jun 02, 2015 | 29.31 | 29.37 | 29.05 | 29.16 | 227,662 | -0.36(-1.22%) |