Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 30.21 | 30.45 | 29.58 | 30.16 | 1,077,155 | -0.05(-0.17%) |
Aug 28, 2015 | 30.00 | 30.36 | 29.55 | 30.21 | 1,174,101 | +0.07(+0.23%) |
Aug 27, 2015 | 29.15 | 30.43 | 28.94 | 30.14 | 1,984,227 | +1.54(+5.38%) |
Aug 26, 2015 | 27.88 | 28.62 | 27.15 | 28.60 | 1,405,138 | +1.57(+5.81%) |
Aug 25, 2015 | 28.75 | 28.78 | 27.02 | 27.03 | 1,256,424 | -0.25(-0.92%) |
Aug 24, 2015 | 25.01 | 28.80 | 24.57 | 27.28 | 2,211,391 | -0.18(-0.66%) |
Aug 21, 2015 | 27.48 | 28.16 | 27.23 | 27.46 | 1,650,760 | -0.54(-1.93%) |
Aug 20, 2015 | 28.73 | 29.28 | 27.89 | 28.00 | 1,707,783 | -0.95(-3.28%) |
Aug 19, 2015 | 29.02 | 29.44 | 28.55 | 28.95 | 1,144,473 | -0.08(-0.28%) |
Aug 18, 2015 | 29.63 | 29.70 | 28.97 | 29.03 | 1,073,291 | -0.60(-2.02%) |
Aug 17, 2015 | 29.18 | 29.74 | 29.04 | 29.63 | 683,818 | +0.28(+0.95%) |
Aug 14, 2015 | 29.25 | 29.55 | 29.05 | 29.35 | 950,461 | -0.07(-0.24%) |
Aug 13, 2015 | 29.78 | 30.11 | 29.18 | 29.42 | 963,157 | -0.19(-0.64%) |
Aug 12, 2015 | 28.90 | 29.98 | 28.06 | 29.61 | 1,640,638 | +0.28(+0.95%) |
Aug 11, 2015 | 30.15 | 30.78 | 29.10 | 29.33 | 1,341,277 | -1.37(-4.46%) |
Aug 10, 2015 | 29.63 | 31.17 | 29.63 | 30.70 | 1,724,758 | +1.10(+3.72%) |
Aug 07, 2015 | 29.46 | 29.86 | 28.84 | 29.60 | 1,179,173 | +0.07(+0.24%) |
Aug 06, 2015 | 30.05 | 30.35 | 28.44 | 29.53 | 2,216,524 | -0.45(-1.50%) |
Aug 05, 2015 | 29.43 | 30.68 | 29.07 | 29.98 | 2,497,247 | +0.57(+1.94%) |
Aug 04, 2015 | 31.12 | 31.32 | 29.37 | 29.41 | 2,817,211 | -2.02(-6.43%) |
Aug 03, 2015 | 32.94 | 33.01 | 31.26 | 31.43 | 1,903,447 | -1.58(-4.79%) |
Jul 31, 2015 | 33.50 | 33.68 | 32.80 | 33.01 | 1,519,818 | -0.40(-1.20%) |
Jul 30, 2015 | 33.13 | 33.61 | 32.92 | 33.41 | 937,858 | +0.03(+0.09%) |
Jul 29, 2015 | 34.10 | 34.31 | 32.97 | 33.38 | 1,684,027 | -0.84(-2.45%) |
Jul 28, 2015 | 33.12 | 34.40 | 32.94 | 34.22 | 1,935,415 | +1.32(+4.01%) |
Jul 27, 2015 | 34.16 | 34.43 | 32.87 | 32.90 | 2,004,240 | -1.31(-3.83%) |
Jul 24, 2015 | 35.82 | 35.82 | 33.98 | 34.21 | 3,044,372 | -1.52(-4.24%) |
Jul 23, 2015 | 34.33 | 37.59 | 33.97 | 35.73 | 9,475,538 | +5.02(+16.33%) |
Jul 22, 2015 | 29.99 | 31.36 | 29.07 | 30.71 | 3,606,987 | -1.60(-4.95%) |
Jul 21, 2015 | 32.17 | 32.77 | 32.00 | 32.31 | 970,247 | -0.15(-0.46%) |
Jul 20, 2015 | 32.65 | 33.07 | 32.35 | 32.46 | 1,240,686 | -0.07(-0.22%) |
Jul 17, 2015 | 32.67 | 32.82 | 32.37 | 32.53 | 833,906 | -0.13(-0.40%) |
Jul 16, 2015 | 32.71 | 33.11 | 32.21 | 32.66 | 1,150,383 | +0.22(+0.68%) |
Jul 15, 2015 | 32.53 | 33.26 | 32.13 | 32.44 | 939,969 | +0.17(+0.53%) |
Jul 14, 2015 | 32.35 | 32.45 | 31.88 | 32.27 | 922,199 | +0.17(+0.53%) |
Jul 13, 2015 | 31.52 | 32.34 | 31.21 | 32.10 | 1,785,724 | +0.76(+2.43%) |
Jul 10, 2015 | 31.52 | 32.06 | 31.11 | 31.34 | 1,463,142 | +0.60(+1.95%) |
Jul 09, 2015 | 32.65 | 32.83 | 30.53 | 30.74 | 2,201,578 | -1.30(-4.06%) |
Jul 08, 2015 | 32.34 | 32.61 | 31.46 | 32.04 | 1,335,203 | -0.81(-2.47%) |
Jul 07, 2015 | 32.80 | 32.96 | 31.53 | 32.85 | 1,069,493 | +0.12(+0.37%) |
Jul 06, 2015 | 33.33 | 33.57 | 32.43 | 32.73 | 1,249,934 | -0.93(-2.76%) |
Jul 02, 2015 | 33.74 | 33.66 | 33.66 | 33.66 | 633,000 | -0.03(-0.09%) |
Jul 01, 2015 | 34.28 | 34.52 | 33.52 | 33.69 | 723,226 | -0.34(-1.00%) |
Jun 30, 2015 | 33.52 | 34.59 | 33.21 | 34.03 | 1,016,400 | +0.93(+2.81%) |
Jun 29, 2015 | 33.79 | 34.29 | 32.69 | 33.10 | 1,641,896 | -1.34(-3.89%) |
Jun 26, 2015 | 35.43 | 35.53 | 34.16 | 34.44 | 2,106,978 | -1.13(-3.18%) |
Jun 25, 2015 | 35.54 | 35.92 | 35.48 | 35.57 | 532,935 | +0.24(+0.68%) |
Jun 24, 2015 | 35.82 | 36.04 | 35.17 | 35.33 | 706,778 | -0.74(-2.05%) |
Jun 23, 2015 | 35.56 | 36.17 | 35.52 | 36.07 | 922,881 | +0.64(+1.81%) |
Jun 22, 2015 | 35.63 | 35.78 | 35.14 | 35.43 | 872,838 | +0.03(+0.08%) |
Jun 19, 2015 | 35.80 | 35.87 | 35.32 | 35.40 | 956,860 | -0.33(-0.92%) |
Jun 18, 2015 | 36.15 | 36.45 | 35.72 | 35.73 | 1,002,344 | -0.43(-1.19%) |
Jun 17, 2015 | 35.72 | 36.32 | 35.52 | 36.16 | 782,736 | +0.59(+1.66%) |
Jun 16, 2015 | 35.58 | 35.77 | 35.05 | 35.57 | 765,762 | -0.15(-0.42%) |
Jun 15, 2015 | 34.82 | 35.81 | 34.67 | 35.72 | 978,957 | +0.65(+1.85%) |
Jun 12, 2015 | 34.68 | 35.43 | 34.51 | 35.07 | 922,303 | -0.70(-1.96%) |
Jun 11, 2015 | 35.95 | 36.13 | 35.27 | 35.77 | 970,160 | -0.41(-1.13%) |
Jun 10, 2015 | 35.36 | 36.34 | 35.36 | 36.18 | 1,247,194 | +1.12(+3.19%) |
Jun 09, 2015 | 34.97 | 35.22 | 34.19 | 35.06 | 996,402 | +0.14(+0.40%) |
Jun 08, 2015 | 35.55 | 35.76 | 34.71 | 34.92 | 1,228,608 | -0.75(-2.10%) |
Jun 05, 2015 | 36.94 | 36.96 | 35.43 | 35.67 | 1,598,615 | -1.44(-3.88%) |
Jun 04, 2015 | 37.15 | 37.50 | 36.81 | 37.11 | 698,468 | -0.12(-0.32%) |
Jun 03, 2015 | 36.72 | 37.41 | 36.65 | 37.23 | 896,564 | +0.15(+0.40%) |
Jun 02, 2015 | 37.48 | 37.52 | 36.81 | 37.08 | 877,785 | -0.58(-1.54%) |