Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 28.83 | 29.51 | 28.08 | 29.22 | 196,514 | +0.15(+0.51%) |
Aug 28, 2015 | 27.25 | 29.14 | 27.25 | 29.07 | 310,034 | +1.68(+6.12%) |
Aug 27, 2015 | 27.56 | 28.36 | 26.89 | 27.39 | 199,797 | +0.13(+0.48%) |
Aug 26, 2015 | 26.85 | 27.32 | 26.43 | 27.26 | 170,971 | +0.86(+3.25%) |
Aug 25, 2015 | 27.96 | 27.96 | 26.37 | 26.40 | 253,046 | -0.78(-2.86%) |
Aug 24, 2015 | 27.11 | 28.10 | 26.44 | 27.18 | 291,956 | -1.14(-4.02%) |
Aug 21, 2015 | 28.79 | 29.43 | 27.92 | 28.32 | 241,769 | -0.99(-3.38%) |
Aug 20, 2015 | 28.87 | 29.38 | 28.60 | 29.31 | 244,065 | +0.29(+1.00%) |
Aug 19, 2015 | 29.73 | 29.73 | 28.84 | 29.02 | 191,226 | -0.79(-2.66%) |
Aug 18, 2015 | 30.08 | 30.33 | 29.70 | 29.81 | 188,339 | -0.42(-1.39%) |
Aug 17, 2015 | 31.23 | 31.37 | 30.10 | 30.23 | 262,310 | -1.21(-3.83%) |
Aug 14, 2015 | 31.51 | 31.70 | 30.99 | 31.44 | 122,766 | -0.02(-0.05%) |
Aug 13, 2015 | 31.75 | 31.80 | 31.09 | 31.46 | 277,657 | -0.36(-1.14%) |
Aug 12, 2015 | 31.32 | 31.89 | 30.92 | 31.82 | 179,722 | +0.31(+0.97%) |
Aug 11, 2015 | 31.04 | 31.75 | 30.14 | 31.51 | 226,253 | +0.11(+0.34%) |
Aug 10, 2015 | 30.18 | 31.62 | 29.94 | 31.41 | 258,899 | +1.26(+4.19%) |
Aug 07, 2015 | 31.88 | 32.00 | 29.68 | 30.14 | 234,363 | -1.97(-6.15%) |
Aug 06, 2015 | 30.22 | 32.75 | 29.74 | 32.12 | 374,454 | +2.05(+6.81%) |
Aug 05, 2015 | 30.17 | 30.52 | 29.69 | 30.07 | 251,956 | +0.18(+0.61%) |
Aug 04, 2015 | 30.21 | 30.66 | 29.86 | 29.89 | 180,963 | -0.45(-1.50%) |
Aug 03, 2015 | 30.72 | 30.99 | 30.28 | 30.34 | 250,789 | -0.46(-1.50%) |
Jul 31, 2015 | 30.70 | 31.00 | 30.62 | 30.80 | 129,093 | +0.16(+0.51%) |
Jul 30, 2015 | 30.51 | 30.90 | 30.42 | 30.65 | 212,600 | +0.06(+0.19%) |
Jul 29, 2015 | 29.79 | 31.11 | 29.76 | 30.59 | 242,314 | +0.76(+2.55%) |
Jul 28, 2015 | 29.52 | 29.95 | 28.66 | 29.83 | 252,319 | +0.42(+1.43%) |
Jul 27, 2015 | 29.11 | 29.56 | 28.75 | 29.41 | 204,981 | +0.24(+0.82%) |
Jul 24, 2015 | 29.85 | 29.93 | 29.14 | 29.17 | 198,921 | -0.74(-2.48%) |
Jul 23, 2015 | 30.17 | 30.31 | 29.76 | 29.91 | 184,523 | -0.13(-0.44%) |
Jul 22, 2015 | 29.48 | 30.34 | 29.48 | 30.04 | 189,486 | +0.31(+1.03%) |
Jul 21, 2015 | 30.10 | 30.58 | 29.71 | 29.74 | 227,122 | -0.49(-1.61%) |
Jul 20, 2015 | 30.62 | 30.79 | 29.97 | 30.23 | 159,751 | -0.44(-1.43%) |
Jul 17, 2015 | 30.74 | 30.77 | 30.04 | 30.66 | 177,322 | -0.07(-0.22%) |
Jul 16, 2015 | 30.74 | 31.04 | 30.56 | 30.73 | 135,326 | +0.27(+0.89%) |
Jul 15, 2015 | 31.18 | 31.37 | 30.39 | 30.46 | 204,980 | -0.83(-2.64%) |
Jul 14, 2015 | 31.15 | 31.50 | 30.78 | 31.28 | 149,153 | +0.18(+0.58%) |
Jul 13, 2015 | 31.37 | 31.70 | 31.05 | 31.10 | 200,880 | -0.23(-0.74%) |
Jul 10, 2015 | 31.36 | 31.61 | 31.08 | 31.33 | 145,182 | +0.28(+0.90%) |
Jul 09, 2015 | 31.81 | 31.92 | 31.04 | 31.05 | 173,713 | -0.29(-0.92%) |
Jul 08, 2015 | 31.44 | 31.57 | 31.07 | 31.34 | 236,654 | -0.50(-1.58%) |
Jul 07, 2015 | 32.07 | 32.07 | 30.73 | 31.84 | 204,952 | +0.16(+0.50%) |
Jul 06, 2015 | 32.06 | 32.25 | 31.41 | 31.69 | 180,495 | -0.64(-1.99%) |
Jul 02, 2015 | 32.47 | 32.33 | 32.33 | 32.33 | 185,868 | -0.06(-0.18%) |
Jul 01, 2015 | 32.62 | 32.77 | 31.94 | 32.39 | 263,710 | +0.18(+0.56%) |
Jun 30, 2015 | 32.89 | 32.89 | 32.03 | 32.21 | 353,917 | -0.36(-1.09%) |
Jun 29, 2015 | 33.65 | 33.85 | 32.56 | 32.56 | 244,573 | -1.43(-4.20%) |
Jun 26, 2015 | 34.58 | 34.68 | 33.87 | 33.99 | 1,133,429 | -0.45(-1.31%) |
Jun 25, 2015 | 35.39 | 35.39 | 34.30 | 34.44 | 168,726 | -0.70(-1.99%) |
Jun 24, 2015 | 35.36 | 35.58 | 34.75 | 35.14 | 188,691 | -0.20(-0.56%) |
Jun 23, 2015 | 34.75 | 35.37 | 34.60 | 35.34 | 190,761 | +0.60(+1.73%) |
Jun 22, 2015 | 34.38 | 34.80 | 34.14 | 34.74 | 239,561 | +0.55(+1.61%) |
Jun 19, 2015 | 34.35 | 34.44 | 33.75 | 34.19 | 249,536 | -0.07(-0.19%) |
Jun 18, 2015 | 34.63 | 35.09 | 34.14 | 34.26 | 212,280 | -0.18(-0.53%) |
Jun 17, 2015 | 34.04 | 34.72 | 34.04 | 34.44 | 199,104 | +0.43(+1.26%) |
Jun 16, 2015 | 33.96 | 34.40 | 33.57 | 34.01 | 125,249 | +0.06(+0.17%) |
Jun 15, 2015 | 33.74 | 34.18 | 33.26 | 33.95 | 199,770 | +0.10(+0.29%) |
Jun 12, 2015 | 33.64 | 33.92 | 33.19 | 33.85 | 184,329 | +0.04(+0.12%) |
Jun 11, 2015 | 34.06 | 34.20 | 33.04 | 33.81 | 214,860 | -0.32(-0.94%) |
Jun 10, 2015 | 33.79 | 34.54 | 33.79 | 34.13 | 187,071 | +0.64(+1.92%) |
Jun 09, 2015 | 33.51 | 33.71 | 33.33 | 33.49 | 190,600 | -0.10(-0.29%) |
Jun 08, 2015 | 33.84 | 34.19 | 33.48 | 33.59 | 212,090 | -0.15(-0.44%) |
Jun 05, 2015 | 34.09 | 34.09 | 33.39 | 33.74 | 289,925 | -0.25(-0.73%) |
Jun 04, 2015 | 34.95 | 34.95 | 33.76 | 33.98 | 344,212 | -0.95(-2.71%) |
Jun 03, 2015 | 35.39 | 35.49 | 34.68 | 34.93 | 451,621 | -0.58(-1.65%) |
Jun 02, 2015 | 35.56 | 36.13 | 35.28 | 35.51 | 472,224 | -0.16(-0.44%) |