Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.44 | 31.63 | 30.73 | 30.78 | 905,914 | -0.73(-2.32%) |
Aug 28, 2015 | 31.67 | 31.73 | 31.38 | 31.51 | 414,455 | -0.13(-0.40%) |
Aug 27, 2015 | 31.20 | 32.07 | 31.04 | 31.64 | 736,088 | +0.48(+1.54%) |
Aug 26, 2015 | 30.97 | 31.25 | 30.54 | 31.16 | 451,674 | +0.68(+2.23%) |
Aug 25, 2015 | 32.09 | 32.26 | 30.46 | 30.48 | 597,063 | -1.06(-3.37%) |
Aug 24, 2015 | 32.48 | 32.65 | 31.27 | 31.55 | 828,823 | -1.49(-4.50%) |
Aug 21, 2015 | 33.07 | 33.38 | 32.59 | 33.03 | 624,084 | -0.43(-1.28%) |
Aug 20, 2015 | 33.50 | 33.76 | 33.40 | 33.46 | 379,480 | -0.25(-0.75%) |
Aug 19, 2015 | 33.84 | 33.95 | 33.51 | 33.71 | 475,359 | -0.32(-0.95%) |
Aug 18, 2015 | 33.96 | 34.07 | 33.80 | 34.04 | 560,458 | -0.14(-0.40%) |
Aug 17, 2015 | 33.92 | 34.27 | 33.61 | 34.18 | 347,805 | +0.28(+0.83%) |
Aug 14, 2015 | 33.53 | 33.92 | 33.44 | 33.89 | 306,580 | +0.18(+0.54%) |
Aug 13, 2015 | 33.62 | 34.03 | 33.30 | 33.71 | 489,640 | +0.02(+0.07%) |
Aug 12, 2015 | 33.59 | 33.73 | 33.27 | 33.69 | 436,497 | +0.01(+0.02%) |
Aug 11, 2015 | 33.35 | 33.90 | 33.23 | 33.68 | 415,631 | +0.28(+0.85%) |
Aug 10, 2015 | 33.68 | 33.82 | 33.23 | 33.40 | 515,541 | -0.22(-0.66%) |
Aug 07, 2015 | 33.54 | 33.77 | 33.19 | 33.62 | 492,743 | -0.12(-0.36%) |
Aug 06, 2015 | 33.81 | 33.81 | 33.12 | 33.74 | 561,657 | -0.19(-0.55%) |
Aug 05, 2015 | 34.27 | 34.54 | 33.70 | 33.93 | 641,938 | -0.57(-1.64%) |
Aug 04, 2015 | 34.52 | 34.75 | 34.36 | 34.49 | 303,069 | -0.05(-0.16%) |
Aug 03, 2015 | 34.37 | 34.57 | 34.24 | 34.55 | 278,917 | +0.20(+0.58%) |
Jul 31, 2015 | 34.03 | 34.43 | 33.93 | 34.35 | 494,491 | +0.55(+1.64%) |
Jul 30, 2015 | 33.99 | 34.10 | 33.69 | 33.80 | 310,108 | -0.28(-0.83%) |
Jul 29, 2015 | 33.90 | 34.19 | 33.58 | 34.08 | 442,746 | +0.12(+0.36%) |
Jul 28, 2015 | 33.79 | 34.07 | 33.53 | 33.96 | 642,823 | +0.16(+0.48%) |
Jul 27, 2015 | 33.48 | 33.90 | 33.43 | 33.80 | 383,403 | +0.47(+1.40%) |
Jul 24, 2015 | 33.19 | 33.54 | 33.10 | 33.33 | 397,846 | +0.00(+0.00%) |
Jul 23, 2015 | 33.83 | 33.90 | 33.15 | 33.33 | 436,697 | -0.47(-1.38%) |
Jul 22, 2015 | 33.64 | 33.98 | 33.64 | 33.80 | 345,644 | +0.05(+0.16%) |
Jul 21, 2015 | 33.80 | 33.98 | 33.61 | 33.74 | 498,997 | +0.07(+0.21%) |
Jul 20, 2015 | 33.71 | 33.74 | 33.46 | 33.67 | 356,469 | -0.02(-0.05%) |
Jul 17, 2015 | 33.92 | 33.99 | 33.59 | 33.69 | 364,860 | -0.22(-0.65%) |
Jul 16, 2015 | 33.80 | 34.08 | 33.68 | 33.91 | 683,434 | +0.22(+0.66%) |
Jul 15, 2015 | 33.17 | 33.78 | 33.05 | 33.69 | 652,885 | +0.47(+1.40%) |
Jul 14, 2015 | 33.59 | 33.73 | 33.17 | 33.22 | 1,278,885 | -0.31(-0.93%) |
Jul 13, 2015 | 33.70 | 34.11 | 33.40 | 33.53 | 616,453 | -0.10(-0.28%) |
Jul 10, 2015 | 33.57 | 33.93 | 33.29 | 33.63 | 911,248 | +0.23(+0.70%) |
Jul 09, 2015 | 34.14 | 34.14 | 33.34 | 33.40 | 1,061,304 | -0.56(-1.66%) |
Jul 08, 2015 | 33.78 | 34.05 | 33.69 | 33.96 | 693,995 | +0.05(+0.16%) |
Jul 07, 2015 | 33.47 | 34.09 | 32.75 | 33.90 | 582,365 | +0.52(+1.56%) |
Jul 06, 2015 | 33.13 | 33.50 | 33.13 | 33.38 | 597,002 | +0.10(+0.29%) |
Jul 02, 2015 | 33.69 | 33.29 | 33.29 | 33.29 | 349,407 | -0.12(-0.36%) |
Jul 01, 2015 | 32.90 | 33.41 | 32.71 | 33.41 | 550,375 | +0.64(+1.95%) |
Jun 30, 2015 | 33.07 | 33.08 | 32.72 | 32.77 | 451,758 | -0.14(-0.44%) |
Jun 29, 2015 | 33.44 | 33.84 | 32.87 | 32.91 | 483,061 | -0.52(-1.56%) |
Jun 26, 2015 | 33.47 | 33.63 | 33.20 | 33.43 | 958,685 | +0.01(+0.04%) |
Jun 25, 2015 | 33.75 | 33.75 | 33.36 | 33.42 | 555,814 | -0.29(-0.87%) |
Jun 24, 2015 | 33.71 | 33.89 | 33.66 | 33.71 | 672,089 | -0.01(-0.02%) |
Jun 23, 2015 | 33.86 | 34.21 | 33.55 | 33.71 | 480,288 | -0.20(-0.58%) |
Jun 22, 2015 | 34.33 | 34.42 | 33.86 | 33.91 | 546,578 | -0.37(-1.09%) |
Jun 19, 2015 | 34.17 | 34.29 | 33.79 | 34.29 | 976,698 | +0.07(+0.21%) |
Jun 18, 2015 | 33.80 | 34.30 | 33.80 | 34.21 | 523,148 | +0.51(+1.52%) |
Jun 17, 2015 | 33.42 | 33.73 | 33.24 | 33.70 | 561,297 | +0.39(+1.16%) |
Jun 16, 2015 | 33.32 | 33.45 | 33.15 | 33.32 | 668,274 | +0.04(+0.13%) |
Jun 15, 2015 | 33.45 | 33.49 | 33.14 | 33.27 | 326,580 | -0.24(-0.71%) |
Jun 12, 2015 | 33.67 | 33.70 | 33.40 | 33.51 | 375,813 | -0.23(-0.67%) |
Jun 11, 2015 | 33.58 | 33.80 | 33.47 | 33.74 | 346,623 | +0.27(+0.82%) |
Jun 10, 2015 | 33.35 | 33.74 | 33.02 | 33.47 | 478,858 | +0.18(+0.55%) |
Jun 09, 2015 | 33.57 | 33.63 | 33.17 | 33.28 | 360,532 | -0.30(-0.89%) |
Jun 08, 2015 | 33.52 | 33.80 | 33.25 | 33.58 | 357,700 | +0.07(+0.21%) |
Jun 05, 2015 | 33.57 | 33.67 | 33.22 | 33.51 | 467,488 | -0.35(-1.04%) |
Jun 04, 2015 | 33.91 | 34.06 | 33.74 | 33.86 | 565,345 | -0.20(-0.58%) |
Jun 03, 2015 | 34.48 | 34.65 | 34.01 | 34.05 | 462,794 | -0.45(-1.31%) |
Jun 02, 2015 | 34.45 | 34.59 | 34.28 | 34.51 | 502,067 | -0.11(-0.31%) |