Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.69 | 32.96 | 32.56 | 32.64 | 1,111,937 | -0.17(-0.51%) |
Aug 28, 2015 | 32.63 | 32.95 | 32.61 | 32.81 | 300,953 | +0.09(+0.28%) |
Aug 27, 2015 | 32.34 | 32.89 | 32.13 | 32.72 | 957,715 | +0.73(+2.29%) |
Aug 26, 2015 | 31.68 | 32.04 | 31.04 | 31.99 | 1,116,756 | +0.93(+2.98%) |
Aug 25, 2015 | 32.18 | 32.18 | 31.05 | 31.06 | 1,367,659 | -0.10(-0.33%) |
Aug 24, 2015 | 29.99 | 32.14 | 17.67 | 31.16 | 1,771,707 | -1.17(-3.61%) |
Aug 21, 2015 | 32.97 | 33.14 | 32.32 | 32.33 | 1,169,828 | -1.03(-3.08%) |
Aug 20, 2015 | 33.98 | 33.98 | 33.34 | 33.36 | 262,616 | -0.87(-2.54%) |
Aug 19, 2015 | 34.28 | 34.45 | 34.03 | 34.23 | 256,968 | -0.17(-0.48%) |
Aug 18, 2015 | 34.44 | 34.54 | 34.32 | 34.39 | 357,047 | -0.02(-0.05%) |
Aug 17, 2015 | 34.08 | 34.44 | 33.97 | 34.41 | 455,633 | +0.27(+0.79%) |
Aug 14, 2015 | 34.01 | 34.17 | 33.95 | 34.14 | 488,613 | +0.13(+0.38%) |
Aug 13, 2015 | 33.74 | 34.21 | 33.72 | 34.01 | 313,983 | +0.29(+0.85%) |
Aug 12, 2015 | 33.69 | 33.82 | 33.20 | 33.73 | 342,558 | -0.20(-0.60%) |
Aug 11, 2015 | 34.00 | 34.10 | 33.79 | 33.93 | 362,545 | -0.33(-0.97%) |
Aug 10, 2015 | 34.04 | 34.36 | 34.04 | 34.26 | 435,835 | +0.39(+1.15%) |
Aug 07, 2015 | 33.84 | 33.92 | 33.59 | 33.88 | 319,999 | +0.05(+0.14%) |
Aug 06, 2015 | 34.44 | 34.51 | 33.55 | 33.83 | 449,731 | -0.62(-1.80%) |
Aug 05, 2015 | 34.57 | 34.69 | 34.36 | 34.45 | 264,115 | +0.05(+0.13%) |
Aug 04, 2015 | 34.36 | 34.54 | 34.30 | 34.40 | 1,212,171 | +0.07(+0.22%) |
Aug 03, 2015 | 34.71 | 34.71 | 34.13 | 34.33 | 2,684,993 | -0.19(-0.54%) |
Jul 31, 2015 | 34.50 | 34.65 | 34.38 | 34.51 | 845,629 | +0.13(+0.38%) |
Jul 30, 2015 | 34.14 | 34.42 | 34.03 | 34.38 | 429,601 | +0.21(+0.62%) |
Jul 29, 2015 | 33.89 | 34.19 | 33.81 | 34.17 | 486,772 | +0.33(+0.99%) |
Jul 28, 2015 | 33.63 | 33.89 | 33.38 | 33.84 | 585,804 | +0.37(+1.11%) |
Jul 27, 2015 | 33.65 | 33.75 | 33.41 | 33.47 | 425,374 | -0.37(-1.09%) |
Jul 24, 2015 | 34.37 | 34.37 | 33.77 | 33.84 | 502,341 | -0.31(-0.92%) |
Jul 23, 2015 | 34.46 | 34.53 | 34.13 | 34.15 | 517,350 | -0.23(-0.67%) |
Jul 22, 2015 | 34.13 | 34.40 | 34.13 | 34.38 | 626,505 | +0.16(+0.46%) |
Jul 21, 2015 | 34.32 | 34.47 | 34.15 | 34.23 | 477,322 | -0.14(-0.40%) |
Jul 20, 2015 | 34.44 | 34.47 | 34.34 | 34.37 | 661,208 | +0.02(+0.05%) |
Jul 17, 2015 | 34.58 | 34.59 | 34.27 | 34.35 | 729,761 | -0.22(-0.64%) |
Jul 16, 2015 | 34.60 | 34.63 | 34.46 | 34.57 | 796,898 | +0.13(+0.38%) |
Jul 15, 2015 | 34.53 | 34.54 | 34.38 | 34.44 | 603,799 | -0.11(-0.32%) |
Jul 14, 2015 | 34.54 | 34.62 | 34.46 | 34.55 | 493,848 | +0.02(+0.05%) |
Jul 13, 2015 | 34.27 | 34.54 | 34.27 | 34.53 | 610,907 | +0.49(+1.44%) |
Jul 10, 2015 | 33.92 | 34.09 | 33.83 | 34.04 | 577,381 | +0.46(+1.38%) |
Jul 09, 2015 | 33.88 | 33.91 | 33.53 | 33.58 | 608,178 | +0.05(+0.14%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.46 | 33.53 | 297,644 | -0.62(-1.82%) |
Jul 07, 2015 | 33.97 | 34.15 | 33.49 | 34.15 | 381,523 | +0.19(+0.57%) |
Jul 06, 2015 | 33.75 | 34.16 | 33.73 | 33.96 | 418,663 | -0.05(-0.14%) |
Jul 02, 2015 | 34.14 | 34.01 | 34.01 | 34.01 | 1,377,770 | -0.11(-0.33%) |
Jul 01, 2015 | 34.07 | 34.13 | 33.93 | 34.12 | 2,067,583 | +0.31(+0.90%) |
Jun 30, 2015 | 34.02 | 34.04 | 33.69 | 33.81 | 866,254 | +0.02(+0.05%) |
Jun 29, 2015 | 34.44 | 34.46 | 33.75 | 33.79 | 543,415 | -0.89(-2.56%) |
Jun 26, 2015 | 34.57 | 34.73 | 34.51 | 34.68 | 249,646 | +0.20(+0.59%) |
Jun 25, 2015 | 34.62 | 34.66 | 34.44 | 34.48 | 333,293 | -0.06(-0.16%) |
Jun 24, 2015 | 34.78 | 34.85 | 34.50 | 34.53 | 411,222 | -0.23(-0.67%) |
Jun 23, 2015 | 34.69 | 34.78 | 34.68 | 34.77 | 334,509 | +0.15(+0.43%) |
Jun 22, 2015 | 34.65 | 34.73 | 34.60 | 34.62 | 615,784 | +0.16(+0.46%) |
Jun 19, 2015 | 34.49 | 34.60 | 34.40 | 34.46 | 273,253 | -0.03(-0.08%) |
Jun 18, 2015 | 34.20 | 34.62 | 34.20 | 34.49 | 524,353 | +0.31(+0.92%) |
Jun 17, 2015 | 34.12 | 34.25 | 33.98 | 34.18 | 582,733 | +0.10(+0.30%) |
Jun 16, 2015 | 33.84 | 34.07 | 33.83 | 34.07 | 352,054 | +0.29(+0.85%) |
Jun 15, 2015 | 33.94 | 33.94 | 33.69 | 33.79 | 277,725 | -0.26(-0.76%) |
Jun 12, 2015 | 33.99 | 34.11 | 33.92 | 34.05 | 379,412 | -0.03(-0.08%) |
Jun 11, 2015 | 34.00 | 34.21 | 34.00 | 34.07 | 400,012 | +0.08(+0.24%) |
Jun 10, 2015 | 33.88 | 34.05 | 33.83 | 33.99 | 484,152 | +0.26(+0.77%) |
Jun 09, 2015 | 33.76 | 33.85 | 33.55 | 33.73 | 366,515 | -0.04(-0.11%) |
Jun 08, 2015 | 34.02 | 34.02 | 33.76 | 33.77 | 232,150 | -0.27(-0.80%) |
Jun 05, 2015 | 34.08 | 34.08 | 33.85 | 34.04 | 372,416 | -0.03(-0.09%) |
Jun 04, 2015 | 34.19 | 34.30 | 34.05 | 34.07 | 612,718 | -0.20(-0.59%) |
Jun 03, 2015 | 34.04 | 34.33 | 33.97 | 34.28 | 1,413,539 | +0.31(+0.92%) |
Jun 02, 2015 | 33.83 | 34.11 | 33.78 | 33.96 | 1,228,858 | +0.09(+0.27%) |