Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.92 | 32.33 | 31.88 | 32.33 | 15,748 | -0.49(-1.49%) |
Aug 28, 2015 | 33.01 | 33.01 | 31.90 | 32.82 | 1,671 | -0.19(-0.58%) |
Aug 27, 2015 | 32.94 | 33.11 | 32.55 | 33.01 | 25,465 | +0.98(+3.06%) |
Aug 26, 2015 | 31.98 | 32.35 | 31.22 | 32.03 | 25,835 | +1.69(+5.57%) |
Aug 25, 2015 | 31.40 | 31.50 | 30.34 | 30.34 | 26,641 | +0.62(+2.09%) |
Aug 24, 2015 | 32.00 | 32.00 | 28.60 | 29.72 | 41,014 | -3.11(-9.47%) |
Aug 21, 2015 | 33.35 | 34.01 | 32.83 | 32.83 | 19,648 | -1.33(-3.89%) |
Aug 20, 2015 | 34.74 | 34.74 | 34.01 | 34.16 | 9,277 | -0.85(-2.43%) |
Aug 19, 2015 | 34.80 | 35.16 | 34.74 | 35.01 | 7,750 | +0.00(+0.00%) |
Aug 18, 2015 | 35.50 | 35.74 | 34.62 | 35.01 | 5,748 | +0.38(+1.10%) |
Aug 17, 2015 | 34.55 | 35.38 | 34.49 | 34.63 | 6,788 | -0.45(-1.28%) |
Aug 14, 2015 | 35.50 | 35.50 | 34.71 | 35.08 | 1,558 | +0.61(+1.77%) |
Aug 13, 2015 | 34.00 | 34.47 | 34.00 | 34.47 | 6,618 | -0.03(-0.09%) |
Aug 12, 2015 | 35.60 | 35.60 | 34.06 | 34.50 | 20,277 | -1.10(-3.09%) |
Aug 11, 2015 | 36.09 | 36.20 | 35.37 | 35.60 | 7,598 | -0.92(-2.52%) |
Aug 10, 2015 | 36.99 | 36.99 | 36.30 | 36.52 | 7,946 | +0.04(+0.11%) |
Aug 07, 2015 | 36.49 | 36.49 | 36.13 | 36.48 | 6,335 | +0.04(+0.11%) |
Aug 06, 2015 | 36.84 | 36.84 | 36.15 | 36.44 | 5,272 | -0.20(-0.55%) |
Aug 05, 2015 | 36.86 | 36.86 | 36.42 | 36.64 | 10,408 | +0.42(+1.16%) |
Aug 04, 2015 | 35.85 | 36.48 | 35.62 | 36.22 | 25,269 | +0.58(+1.63%) |
Aug 03, 2015 | 35.65 | 35.70 | 35.45 | 35.64 | 5,525 | +0.03(+0.08%) |
Jul 31, 2015 | 35.39 | 35.98 | 35.30 | 35.61 | 12,757 | +0.46(+1.31%) |
Jul 30, 2015 | 34.92 | 35.24 | 34.92 | 35.15 | 9,983 | +0.30(+0.86%) |
Jul 29, 2015 | 34.57 | 34.98 | 34.57 | 34.85 | 2,320 | +0.50(+1.46%) |
Jul 28, 2015 | 34.42 | 34.75 | 34.24 | 34.35 | 17,836 | +0.25(+0.72%) |
Jul 27, 2015 | 34.87 | 34.87 | 34.07 | 34.10 | 26,720 | -0.89(-2.53%) |
Jul 24, 2015 | 34.95 | 34.99 | 34.87 | 34.99 | 3,037 | -0.47(-1.33%) |
Jul 23, 2015 | 35.72 | 35.95 | 35.03 | 35.46 | 8,381 | -0.19(-0.53%) |
Jul 22, 2015 | 35.30 | 36.04 | 35.30 | 35.65 | 5,697 | +0.11(+0.31%) |
Jul 21, 2015 | 35.55 | 36.20 | 35.04 | 35.54 | 10,720 | -0.30(-0.84%) |
Jul 20, 2015 | 36.04 | 36.04 | 35.55 | 35.84 | 8,790 | +0.09(+0.25%) |
Jul 17, 2015 | 35.92 | 36.03 | 35.50 | 35.75 | 12,968 | -0.07(-0.20%) |
Jul 16, 2015 | 35.58 | 35.88 | 35.50 | 35.82 | 15,355 | +0.62(+1.76%) |
Jul 15, 2015 | 34.80 | 35.37 | 34.80 | 35.20 | 26,868 | +0.32(+0.92%) |
Jul 14, 2015 | 34.87 | 35.19 | 34.78 | 34.88 | 6,742 | +0.04(+0.11%) |
Jul 13, 2015 | 34.89 | 34.92 | 34.35 | 34.84 | 6,986 | +0.45(+1.31%) |
Jul 10, 2015 | 34.43 | 34.75 | 34.16 | 34.39 | 34,045 | +0.24(+0.70%) |
Jul 09, 2015 | 34.45 | 34.45 | 34.01 | 34.15 | 7,567 | +0.34(+1.01%) |
Jul 08, 2015 | 33.93 | 34.34 | 33.19 | 33.81 | 24,185 | -0.66(-1.92%) |
Jul 07, 2015 | 34.33 | 34.70 | 34.33 | 34.47 | 3,479 | +0.16(+0.47%) |
Jul 06, 2015 | 34.83 | 35.04 | 34.31 | 34.31 | 8,878 | -0.04(-0.12%) |
Jul 02, 2015 | 33.90 | 34.35 | 34.35 | 34.35 | 10,100 | +0.54(+1.60%) |
Jul 01, 2015 | 34.00 | 34.00 | 33.68 | 33.81 | 10,131 | +0.51(+1.53%) |
Jun 30, 2015 | 32.49 | 33.51 | 32.18 | 33.30 | 10,074 | +0.77(+2.37%) |
Jun 29, 2015 | 32.64 | 33.13 | 32.53 | 32.53 | 8,772 | -0.99(-2.96%) |
Jun 26, 2015 | 33.40 | 33.78 | 33.40 | 33.52 | 11,570 | +0.03(+0.09%) |
Jun 25, 2015 | 33.55 | 33.92 | 33.27 | 33.49 | 6,510 | +0.06(+0.18%) |
Jun 24, 2015 | 33.30 | 33.67 | 33.29 | 33.43 | 27,931 | -0.17(-0.51%) |
Jun 23, 2015 | 33.69 | 33.69 | 33.33 | 33.60 | 8,261 | +0.07(+0.21%) |
Jun 22, 2015 | 33.18 | 33.83 | 33.18 | 33.53 | 9,670 | +0.35(+1.05%) |
Jun 19, 2015 | 33.36 | 33.44 | 32.94 | 33.18 | 6,427 | +0.13(+0.39%) |
Jun 18, 2015 | 33.05 | 33.23 | 32.94 | 33.05 | 54,029 | +0.24(+0.74%) |
Jun 17, 2015 | 32.40 | 33.00 | 32.21 | 32.81 | 15,439 | +0.53(+1.63%) |
Jun 16, 2015 | 32.19 | 32.29 | 31.71 | 32.28 | 13,926 | +0.47(+1.48%) |
Jun 15, 2015 | 31.52 | 31.96 | 31.52 | 31.81 | 5,253 | +0.15(+0.47%) |
Jun 12, 2015 | 31.65 | 31.84 | 31.50 | 31.66 | 9,086 | -0.32(-1.00%) |
Jun 11, 2015 | 32.10 | 32.10 | 31.72 | 31.98 | 14,575 | -0.67(-2.05%) |
Jun 10, 2015 | 32.49 | 33.71 | 32.42 | 32.65 | 13,459 | +0.37(+1.15%) |
Jun 09, 2015 | 32.79 | 32.79 | 32.01 | 32.28 | 19,620 | +0.18(+0.56%) |
Jun 08, 2015 | 32.20 | 32.50 | 32.03 | 32.10 | 12,050 | -0.42(-1.29%) |
Jun 05, 2015 | 32.54 | 32.75 | 32.50 | 32.52 | 16,923 | -0.12(-0.37%) |
Jun 04, 2015 | 32.91 | 33.20 | 32.58 | 32.64 | 68,302 | -0.40(-1.21%) |
Jun 03, 2015 | 33.06 | 33.30 | 32.92 | 33.04 | 33,586 | -0.51(-1.52%) |
Jun 02, 2015 | 34.40 | 34.52 | 33.00 | 33.55 | 33,890 | -1.10(-3.17%) |