Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.98 | 32.28 | 31.27 | 32.22 | 1,007,101 | -0.29(-0.89%) |
Aug 28, 2015 | 31.06 | 32.99 | 31.04 | 32.51 | 1,080,562 | +1.47(+4.74%) |
Aug 27, 2015 | 29.99 | 31.46 | 29.67 | 31.04 | 1,309,252 | +1.00(+3.33%) |
Aug 26, 2015 | 30.91 | 30.91 | 29.46 | 30.04 | 1,428,307 | -1.66(-5.24%) |
Aug 25, 2015 | 32.60 | 33.11 | 30.71 | 31.70 | 1,408,652 | -1.04(-3.18%) |
Aug 24, 2015 | 34.20 | 36.10 | 32.50 | 32.74 | 1,604,415 | -1.73(-5.02%) |
Aug 21, 2015 | 36.00 | 36.40 | 34.26 | 34.47 | 1,080,830 | -1.02(-2.87%) |
Aug 20, 2015 | 35.79 | 36.54 | 35.40 | 35.49 | 1,474,486 | +0.96(+2.78%) |
Aug 19, 2015 | 32.64 | 35.22 | 32.63 | 34.53 | 1,253,215 | +2.45(+7.64%) |
Aug 18, 2015 | 31.62 | 32.48 | 31.38 | 32.08 | 913,723 | -0.13(-0.40%) |
Aug 17, 2015 | 31.80 | 32.60 | 31.36 | 32.21 | 737,817 | +1.22(+3.94%) |
Aug 14, 2015 | 32.12 | 32.35 | 30.70 | 30.99 | 801,953 | -0.66(-2.09%) |
Aug 13, 2015 | 32.27 | 33.28 | 31.49 | 31.65 | 1,055,185 | -1.86(-5.55%) |
Aug 12, 2015 | 31.94 | 33.67 | 31.94 | 33.51 | 1,220,302 | +2.42(+7.78%) |
Aug 11, 2015 | 31.22 | 31.41 | 30.18 | 31.09 | 1,256,523 | +0.30(+0.97%) |
Aug 10, 2015 | 29.41 | 30.98 | 28.79 | 30.79 | 1,228,308 | +1.83(+6.32%) |
Aug 07, 2015 | 28.86 | 29.92 | 28.80 | 28.96 | 1,036,077 | +0.24(+0.84%) |
Aug 06, 2015 | 27.91 | 29.46 | 27.63 | 28.72 | 1,044,013 | +0.89(+3.20%) |
Aug 05, 2015 | 28.24 | 28.65 | 27.78 | 27.83 | 1,061,654 | -0.26(-0.93%) |
Aug 04, 2015 | 28.19 | 28.61 | 27.79 | 28.09 | 933,736 | -0.85(-2.94%) |
Jul 31, 2015 | 28.94 | 28.94 | 28.94 | 0 | +0.81(+2.88%) | |
Jul 30, 2015 | 29.56 | 29.60 | 27.86 | 28.13 | 1,227,120 | -2.16(-7.13%) |
Jul 29, 2015 | 29.97 | 30.50 | 29.42 | 30.29 | 1,195,452 | +0.42(+1.41%) |
Jul 28, 2015 | 30.19 | 30.68 | 29.87 | 29.87 | 776,174 | -0.01(-0.03%) |
Jul 27, 2015 | 30.83 | 31.97 | 29.65 | 29.88 | 954,406 | -1.38(-4.41%) |
Jul 24, 2015 | 28.97 | 31.26 | 28.59 | 31.26 | 1,433,124 | +2.10(+7.20%) |
Jul 23, 2015 | 30.55 | 30.56 | 29.00 | 29.16 | 1,222,242 | -1.22(-4.02%) |
Jul 22, 2015 | 29.90 | 31.07 | 29.43 | 30.38 | 1,194,673 | +0.20(+0.66%) |
Jul 21, 2015 | 30.18 | 31.60 | 29.88 | 30.18 | 1,227,119 | +0.66(+2.24%) |
Jul 20, 2015 | 30.50 | 31.08 | 29.43 | 29.52 | 1,016,574 | -3.20(-9.78%) |
Jul 17, 2015 | 34.15 | 34.25 | 32.55 | 32.72 | 958,406 | -1.84(-5.32%) |
Jul 16, 2015 | 34.66 | 34.83 | 34.15 | 34.56 | 549,538 | -0.25(-0.72%) |
Jul 15, 2015 | 34.50 | 35.21 | 34.26 | 34.81 | 614,977 | -0.11(-0.32%) |
Jul 14, 2015 | 34.90 | 35.73 | 34.83 | 34.92 | 574,153 | +0.08(+0.23%) |
Jul 13, 2015 | 35.18 | 35.39 | 34.20 | 34.84 | 1,074,802 | -0.56(-1.58%) |
Jul 10, 2015 | 36.35 | 36.37 | 35.22 | 35.40 | 834,505 | -0.95(-2.61%) |
Jul 09, 2015 | 37.00 | 37.04 | 36.09 | 36.35 | 469,727 | -0.01(-0.03%) |
Jul 08, 2015 | 36.64 | 37.27 | 36.18 | 36.36 | 685,491 | +0.20(+0.55%) |
Jul 07, 2015 | 36.79 | 37.01 | 35.90 | 36.16 | 1,005,750 | -1.49(-3.96%) |
Jul 06, 2015 | 35.71 | 38.07 | 35.66 | 37.65 | 1,224,306 | +1.21(+3.32%) |
Jul 03, 2015 | 35.74 | 36.44 | 35.69 | 36.44 | 143,778 | +0.79(+2.22%) |
Jul 02, 2015 | 35.15 | 35.71 | 34.98 | 35.65 | 437,859 | +0.19(+0.54%) |
Jun 30, 2015 | 35.46 | 35.46 | 35.46 | 0 | -0.57(-1.58%) | |
Jun 29, 2015 | 36.15 | 36.67 | 35.66 | 36.03 | 550,894 | +0.10(+0.28%) |
Jun 26, 2015 | 36.43 | 36.57 | 35.83 | 35.93 | 769,934 | -0.56(-1.53%) |
Jun 25, 2015 | 37.24 | 37.30 | 36.30 | 36.49 | 659,291 | -0.70(-1.88%) |
Jun 24, 2015 | 37.02 | 37.60 | 37.02 | 37.19 | 526,027 | +0.08(+0.22%) |
Jun 23, 2015 | 37.20 | 37.53 | 37.02 | 37.11 | 427,469 | -0.12(-0.32%) |
Jun 22, 2015 | 37.42 | 37.75 | 37.09 | 37.23 | 478,014 | -0.85(-2.23%) |
Jun 19, 2015 | 38.37 | 39.16 | 37.72 | 38.08 | 1,900,426 | -0.94(-2.41%) |
Jun 18, 2015 | 38.40 | 39.19 | 38.26 | 39.02 | 974,817 | +1.13(+2.98%) |
Jun 17, 2015 | 37.10 | 37.97 | 36.76 | 37.89 | 757,275 | +0.64(+1.72%) |
Jun 16, 2015 | 38.15 | 38.16 | 37.15 | 37.25 | 692,694 | -1.03(-2.69%) |
Jun 15, 2015 | 38.06 | 38.91 | 37.90 | 38.28 | 487,411 | +0.28(+0.74%) |
Jun 12, 2015 | 38.15 | 38.69 | 37.84 | 38.00 | 445,584 | -0.30(-0.78%) |
Jun 11, 2015 | 38.52 | 38.64 | 38.06 | 38.30 | 477,854 | -0.42(-1.08%) |
Jun 10, 2015 | 38.89 | 39.00 | 38.35 | 38.72 | 483,173 | +0.54(+1.41%) |
Jun 09, 2015 | 39.08 | 39.34 | 38.16 | 38.18 | 725,537 | -0.76(-1.95%) |
Jun 08, 2015 | 38.50 | 39.23 | 38.37 | 38.94 | 918,915 | +0.54(+1.41%) |
Jun 05, 2015 | 39.01 | 39.16 | 38.14 | 38.40 | 1,041,800 | -1.20(-3.03%) |
Jun 04, 2015 | 39.07 | 39.67 | 39.06 | 39.60 | 666,605 | -0.07(-0.18%) |
Jun 03, 2015 | 40.42 | 40.47 | 39.23 | 39.67 | 1,056,645 | -0.83(-2.05%) |
Jun 02, 2015 | 40.45 | 40.86 | 40.16 | 40.50 | 642,520 | +0.27(+0.67%) |