Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.40 | 33.56 | 32.35 | 32.56 | 170,900 | -1.06(-3.15%) |
Aug 28, 2015 | 33.06 | 33.67 | 32.96 | 33.62 | 74,833 | +0.42(+1.27%) |
Aug 27, 2015 | 33.75 | 33.75 | 32.75 | 33.20 | 197,054 | -0.23(-0.69%) |
Aug 26, 2015 | 33.14 | 33.69 | 32.24 | 33.43 | 181,380 | +0.68(+2.08%) |
Aug 25, 2015 | 32.88 | 33.38 | 32.04 | 32.75 | 351,780 | +0.55(+1.71%) |
Aug 24, 2015 | 31.62 | 33.25 | 30.56 | 32.20 | 418,501 | -1.15(-3.45%) |
Aug 21, 2015 | 33.67 | 34.40 | 33.11 | 33.35 | 169,973 | -0.79(-2.31%) |
Aug 20, 2015 | 33.72 | 34.33 | 33.52 | 34.14 | 190,599 | +0.08(+0.23%) |
Aug 19, 2015 | 34.20 | 34.98 | 33.53 | 34.06 | 145,476 | -0.36(-1.05%) |
Aug 18, 2015 | 34.49 | 34.88 | 34.00 | 34.42 | 158,278 | +0.03(+0.09%) |
Aug 17, 2015 | 34.00 | 34.94 | 33.96 | 34.39 | 356,322 | -0.08(-0.23%) |
Aug 14, 2015 | 34.65 | 34.65 | 34.19 | 34.47 | 155,969 | -0.14(-0.40%) |
Aug 13, 2015 | 35.27 | 35.99 | 34.58 | 34.61 | 262,606 | -0.84(-2.37%) |
Aug 12, 2015 | 35.24 | 36.94 | 34.80 | 35.45 | 590,953 | +0.59(+1.69%) |
Aug 11, 2015 | 35.43 | 35.50 | 31.47 | 34.86 | 801,566 | -2.55(-6.82%) |
Aug 10, 2015 | 37.76 | 38.84 | 36.63 | 37.41 | 285,958 | -0.14(-0.37%) |
Aug 07, 2015 | 36.20 | 38.87 | 35.42 | 37.55 | 759,430 | +2.40(+6.83%) |
Aug 06, 2015 | 35.62 | 35.80 | 34.44 | 35.15 | 257,228 | -0.47(-1.32%) |
Aug 05, 2015 | 34.85 | 36.36 | 34.80 | 35.62 | 254,630 | +1.02(+2.95%) |
Aug 04, 2015 | 34.92 | 35.16 | 34.08 | 34.60 | 87,636 | -0.29(-0.83%) |
Aug 03, 2015 | 34.66 | 35.22 | 34.26 | 34.89 | 130,937 | +0.09(+0.26%) |
Jul 31, 2015 | 35.66 | 35.66 | 34.53 | 34.80 | 63,232 | -0.90(-2.52%) |
Jul 30, 2015 | 34.95 | 36.31 | 34.61 | 35.70 | 141,678 | +0.60(+1.71%) |
Jul 29, 2015 | 35.14 | 35.60 | 34.21 | 35.10 | 96,455 | -0.17(-0.48%) |
Jul 28, 2015 | 35.55 | 35.59 | 34.44 | 35.27 | 116,826 | +0.01(+0.03%) |
Jul 27, 2015 | 35.93 | 36.20 | 34.86 | 35.26 | 103,656 | -1.00(-2.76%) |
Jul 24, 2015 | 36.95 | 37.23 | 35.94 | 36.26 | 140,793 | -0.69(-1.87%) |
Jul 23, 2015 | 37.13 | 37.47 | 36.87 | 36.95 | 159,961 | -0.05(-0.14%) |
Jul 22, 2015 | 36.94 | 37.40 | 36.94 | 37.00 | 72,401 | -0.02(-0.05%) |
Jul 21, 2015 | 36.87 | 37.47 | 36.54 | 37.02 | 200,820 | +0.09(+0.24%) |
Jul 20, 2015 | 35.38 | 37.17 | 35.38 | 36.93 | 237,963 | +1.64(+4.65%) |
Jul 17, 2015 | 36.15 | 36.29 | 35.21 | 35.29 | 144,766 | -0.79(-2.19%) |
Jul 16, 2015 | 35.71 | 37.00 | 35.66 | 36.08 | 228,039 | +0.59(+1.66%) |
Jul 15, 2015 | 34.81 | 36.71 | 34.81 | 35.49 | 234,112 | +0.73(+2.10%) |
Jul 14, 2015 | 34.11 | 34.86 | 33.90 | 34.76 | 286,705 | +0.76(+2.24%) |
Jul 13, 2015 | 34.39 | 34.93 | 33.94 | 34.00 | 297,630 | -0.31(-0.90%) |
Jul 10, 2015 | 34.38 | 34.66 | 34.00 | 34.31 | 213,906 | +0.31(+0.91%) |
Jul 09, 2015 | 33.92 | 34.30 | 33.50 | 34.00 | 206,312 | +0.48(+1.43%) |
Jul 08, 2015 | 33.83 | 34.14 | 32.72 | 33.52 | 257,593 | -0.69(-2.02%) |
Jul 07, 2015 | 34.73 | 34.76 | 33.50 | 34.21 | 180,495 | -0.75(-2.15%) |
Jul 06, 2015 | 35.22 | 35.46 | 34.80 | 34.96 | 94,109 | -0.48(-1.35%) |
Jul 02, 2015 | 36.23 | 35.44 | 35.44 | 35.44 | 152,700 | -0.80(-2.21%) |
Jul 01, 2015 | 35.33 | 36.45 | 35.23 | 36.24 | 398,746 | +1.05(+2.98%) |
Jun 30, 2015 | 34.57 | 35.30 | 34.48 | 35.19 | 114,730 | +0.62(+1.79%) |
Jun 29, 2015 | 35.10 | 35.35 | 34.36 | 34.57 | 160,992 | -0.75(-2.12%) |
Jun 26, 2015 | 34.88 | 35.53 | 34.71 | 35.32 | 388,790 | +0.39(+1.12%) |
Jun 25, 2015 | 34.00 | 35.11 | 33.81 | 34.93 | 560,616 | +1.10(+3.25%) |
Jun 24, 2015 | 33.50 | 34.28 | 33.36 | 33.83 | 669,750 | +0.24(+0.71%) |
Jun 23, 2015 | 33.30 | 33.99 | 33.17 | 33.59 | 271,902 | +0.24(+0.72%) |
Jun 22, 2015 | 33.00 | 34.25 | 32.89 | 33.35 | 357,026 | +0.16(+0.48%) |
Jun 19, 2015 | 32.70 | 33.50 | 32.52 | 33.19 | 574,322 | +0.49(+1.50%) |
Jun 18, 2015 | 32.85 | 32.91 | 31.87 | 32.70 | 1,856,751 | +0.05(+0.15%) |
Jun 17, 2015 | 32.35 | 33.16 | 32.35 | 32.65 | 330,170 | +0.38(+1.18%) |
Jun 16, 2015 | 32.12 | 32.67 | 31.82 | 32.27 | 2,116,973 | +0.03(+0.09%) |
Jun 15, 2015 | 32.56 | 32.93 | 32.02 | 32.24 | 243,560 | -0.64(-1.95%) |
Jun 12, 2015 | 32.04 | 33.19 | 31.82 | 32.88 | 422,061 | +0.71(+2.21%) |
Jun 11, 2015 | 31.98 | 32.40 | 31.66 | 32.17 | 177,347 | +0.10(+0.31%) |
Jun 10, 2015 | 31.46 | 32.14 | 31.00 | 32.07 | 621,245 | +0.85(+2.72%) |
Jun 09, 2015 | 31.59 | 31.89 | 31.20 | 31.22 | 212,891 | -0.49(-1.55%) |
Jun 08, 2015 | 31.71 | 32.41 | 31.37 | 31.71 | 201,080 | -0.15(-0.47%) |
Jun 05, 2015 | 31.47 | 32.19 | 31.38 | 31.86 | 295,613 | +0.37(+1.17%) |
Jun 04, 2015 | 31.65 | 31.91 | 31.18 | 31.49 | 208,469 | -0.51(-1.59%) |
Jun 03, 2015 | 31.94 | 32.23 | 31.70 | 32.00 | 200,377 | +0.07(+0.22%) |
Jun 02, 2015 | 31.76 | 32.41 | 31.68 | 31.93 | 128,569 | -0.04(-0.13%) |