Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.21 | 32.88 | 31.97 | 32.55 | 1,071,639 | +0.19(+0.58%) |
Aug 28, 2015 | 31.57 | 32.65 | 31.40 | 32.37 | 1,219,727 | +0.69(+2.17%) |
Aug 27, 2015 | 31.01 | 31.91 | 30.76 | 31.68 | 1,176,548 | +1.03(+3.35%) |
Aug 26, 2015 | 29.87 | 30.76 | 29.65 | 30.65 | 1,287,035 | +1.33(+4.53%) |
Aug 25, 2015 | 30.92 | 30.92 | 29.31 | 29.32 | 899,419 | -0.62(-2.08%) |
Aug 24, 2015 | 29.78 | 31.06 | 28.94 | 29.95 | 1,339,623 | -1.44(-4.59%) |
Aug 21, 2015 | 32.93 | 33.11 | 31.31 | 31.39 | 2,485,202 | -1.72(-5.18%) |
Aug 20, 2015 | 31.14 | 33.23 | 30.67 | 33.10 | 2,969,579 | +1.60(+5.09%) |
Aug 19, 2015 | 31.54 | 31.68 | 30.96 | 31.50 | 994,010 | -0.36(-1.12%) |
Aug 18, 2015 | 32.21 | 32.33 | 31.69 | 31.86 | 481,665 | -0.27(-0.83%) |
Aug 17, 2015 | 31.63 | 32.13 | 31.35 | 32.12 | 927,509 | +0.39(+1.22%) |
Aug 14, 2015 | 31.56 | 32.01 | 31.56 | 31.74 | 790,406 | +0.10(+0.31%) |
Aug 13, 2015 | 31.97 | 32.10 | 31.61 | 31.64 | 795,716 | -0.20(-0.64%) |
Aug 12, 2015 | 31.91 | 32.06 | 31.39 | 31.84 | 1,356,611 | -0.34(-1.06%) |
Aug 11, 2015 | 32.63 | 32.94 | 32.12 | 32.18 | 669,467 | -0.87(-2.62%) |
Aug 10, 2015 | 32.61 | 33.15 | 32.50 | 33.05 | 493,913 | +0.59(+1.82%) |
Aug 07, 2015 | 32.40 | 32.72 | 32.21 | 32.46 | 607,217 | +0.04(+0.12%) |
Aug 06, 2015 | 32.67 | 32.67 | 32.12 | 32.42 | 405,393 | -0.11(-0.35%) |
Aug 05, 2015 | 32.91 | 33.16 | 32.40 | 32.53 | 487,673 | -0.06(-0.17%) |
Aug 04, 2015 | 32.73 | 33.09 | 32.51 | 32.59 | 338,686 | -0.02(-0.07%) |
Aug 03, 2015 | 32.90 | 32.90 | 32.21 | 32.61 | 351,097 | -0.31(-0.93%) |
Jul 31, 2015 | 32.39 | 33.13 | 32.28 | 32.92 | 913,974 | +0.53(+1.65%) |
Jul 30, 2015 | 32.40 | 33.17 | 32.03 | 32.38 | 759,403 | -0.42(-1.28%) |
Jul 29, 2015 | 32.59 | 32.97 | 32.50 | 32.80 | 658,501 | +0.17(+0.52%) |
Jul 28, 2015 | 31.88 | 32.84 | 31.70 | 32.63 | 672,384 | +0.91(+2.86%) |
Jul 27, 2015 | 31.72 | 32.13 | 31.59 | 31.73 | 403,061 | -0.35(-1.09%) |
Jul 24, 2015 | 32.72 | 32.81 | 31.85 | 32.08 | 402,622 | -0.70(-2.12%) |
Jul 23, 2015 | 33.35 | 33.35 | 32.76 | 32.77 | 373,172 | -0.30(-0.91%) |
Jul 22, 2015 | 32.99 | 33.53 | 32.99 | 33.07 | 420,582 | -0.11(-0.32%) |
Jul 21, 2015 | 33.73 | 33.84 | 33.14 | 33.18 | 468,366 | -0.70(-2.08%) |
Jul 20, 2015 | 33.56 | 33.92 | 33.32 | 33.88 | 528,828 | +0.38(+1.14%) |
Jul 17, 2015 | 33.79 | 33.87 | 33.43 | 33.50 | 467,909 | -0.25(-0.74%) |
Jul 16, 2015 | 33.48 | 34.14 | 33.28 | 33.75 | 687,047 | +0.35(+1.04%) |
Jul 15, 2015 | 34.18 | 34.20 | 33.32 | 33.40 | 672,253 | -0.77(-2.25%) |
Jul 14, 2015 | 33.97 | 34.31 | 33.84 | 34.17 | 398,114 | +0.10(+0.28%) |
Jul 13, 2015 | 33.19 | 34.12 | 33.19 | 34.08 | 757,707 | +1.21(+3.67%) |
Jul 10, 2015 | 32.95 | 33.18 | 32.75 | 32.87 | 521,321 | +0.46(+1.42%) |
Jul 09, 2015 | 33.01 | 33.01 | 32.26 | 32.41 | 519,147 | -0.24(-0.74%) |
Jul 08, 2015 | 33.19 | 33.52 | 32.44 | 32.65 | 583,355 | -1.08(-3.22%) |
Jul 07, 2015 | 33.20 | 33.94 | 32.55 | 33.74 | 747,895 | +0.45(+1.36%) |
Jul 06, 2015 | 33.27 | 33.72 | 33.14 | 33.28 | 707,119 | -0.30(-0.89%) |
Jul 02, 2015 | 33.46 | 33.58 | 33.58 | 33.58 | 801,767 | -0.13(-0.38%) |
Jul 01, 2015 | 33.97 | 34.09 | 33.44 | 33.71 | 491,101 | +0.19(+0.58%) |
Jun 30, 2015 | 34.02 | 34.16 | 33.27 | 33.52 | 831,491 | -0.13(-0.38%) |
Jun 29, 2015 | 34.66 | 35.07 | 33.50 | 33.65 | 833,670 | -1.46(-4.16%) |
Jun 26, 2015 | 34.69 | 35.19 | 34.47 | 35.11 | 837,460 | +0.45(+1.30%) |
Jun 25, 2015 | 34.62 | 34.88 | 34.35 | 34.66 | 595,992 | +0.06(+0.16%) |
Jun 24, 2015 | 34.74 | 35.02 | 34.56 | 34.60 | 518,925 | -0.18(-0.53%) |
Jun 23, 2015 | 34.99 | 35.07 | 34.46 | 34.79 | 462,518 | -0.11(-0.32%) |
Jun 22, 2015 | 35.37 | 35.40 | 34.46 | 34.90 | 730,489 | -0.83(-2.31%) |
Jun 19, 2015 | 35.54 | 36.04 | 35.54 | 35.72 | 598,839 | +0.26(+0.75%) |
Jun 18, 2015 | 35.14 | 35.80 | 34.99 | 35.46 | 400,495 | +0.55(+1.59%) |
Jun 17, 2015 | 35.19 | 35.51 | 34.81 | 34.91 | 276,117 | -0.21(-0.59%) |
Jun 16, 2015 | 34.88 | 35.55 | 34.83 | 35.11 | 355,585 | +0.21(+0.60%) |
Jun 15, 2015 | 34.96 | 35.04 | 34.54 | 34.91 | 318,226 | -0.30(-0.84%) |
Jun 12, 2015 | 35.51 | 35.60 | 35.18 | 35.20 | 304,638 | -0.54(-1.50%) |
Jun 11, 2015 | 35.07 | 35.74 | 35.07 | 35.74 | 394,528 | +0.68(+1.94%) |
Jun 10, 2015 | 34.95 | 35.61 | 34.92 | 35.06 | 403,284 | +0.39(+1.13%) |
Jun 09, 2015 | 34.76 | 35.02 | 34.50 | 34.66 | 231,156 | -0.01(-0.02%) |
Jun 08, 2015 | 34.84 | 34.91 | 34.58 | 34.67 | 275,033 | -0.10(-0.30%) |
Jun 05, 2015 | 34.67 | 35.01 | 34.53 | 34.78 | 477,144 | -0.18(-0.53%) |
Jun 04, 2015 | 35.09 | 35.09 | 34.70 | 34.96 | 334,779 | -0.06(-0.18%) |
Jun 03, 2015 | 35.00 | 35.27 | 34.83 | 35.03 | 259,240 | +0.21(+0.60%) |
Jun 02, 2015 | 34.69 | 35.04 | 34.64 | 34.82 | 420,320 | +0.01(+0.02%) |