Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.33 | 37.74 | 36.00 | 37.56 | 1,870,503 | +1.13(+3.10%) |
Aug 28, 2015 | 35.26 | 36.46 | 35.26 | 36.43 | 1,225,244 | +0.97(+2.74%) |
Aug 27, 2015 | 34.42 | 35.54 | 34.25 | 35.46 | 810,041 | +1.13(+3.29%) |
Aug 26, 2015 | 33.72 | 34.35 | 33.22 | 34.33 | 1,029,562 | +1.36(+4.12%) |
Aug 25, 2015 | 32.98 | 34.40 | 32.62 | 32.97 | 1,230,892 | +1.56(+4.97%) |
Aug 24, 2015 | 31.35 | 33.39 | 31.02 | 31.41 | 1,178,865 | -2.04(-6.10%) |
Aug 21, 2015 | 31.65 | 33.74 | 31.43 | 33.45 | 1,087,808 | +0.99(+3.05%) |
Aug 20, 2015 | 33.82 | 34.17 | 32.45 | 32.46 | 432,197 | -1.67(-4.89%) |
Aug 19, 2015 | 34.31 | 34.49 | 33.70 | 34.13 | 302,477 | -0.43(-1.24%) |
Aug 18, 2015 | 34.20 | 34.64 | 33.75 | 34.56 | 383,014 | +0.19(+0.55%) |
Aug 17, 2015 | 32.75 | 34.41 | 32.54 | 34.37 | 481,598 | +1.41(+4.28%) |
Aug 14, 2015 | 33.95 | 33.95 | 32.75 | 32.96 | 460,681 | -0.96(-2.83%) |
Aug 13, 2015 | 33.16 | 34.43 | 32.84 | 33.92 | 722,968 | +0.72(+2.17%) |
Aug 12, 2015 | 30.38 | 33.95 | 30.31 | 33.20 | 1,704,115 | +2.12(+6.82%) |
Aug 11, 2015 | 31.17 | 31.83 | 30.70 | 31.08 | 558,190 | -0.53(-1.68%) |
Aug 10, 2015 | 31.22 | 31.98 | 31.07 | 31.61 | 811,367 | +0.67(+2.17%) |
Aug 07, 2015 | 31.49 | 31.53 | 30.30 | 30.94 | 736,290 | -0.59(-1.87%) |
Aug 06, 2015 | 33.39 | 33.39 | 31.53 | 31.53 | 646,764 | -1.67(-5.03%) |
Aug 05, 2015 | 33.30 | 33.64 | 33.16 | 33.20 | 515,484 | +0.22(+0.67%) |
Aug 04, 2015 | 33.99 | 34.36 | 32.92 | 32.98 | 475,374 | -0.85(-2.51%) |
Aug 03, 2015 | 34.31 | 34.41 | 33.72 | 33.83 | 287,877 | -0.29(-0.85%) |
Jul 31, 2015 | 33.82 | 34.19 | 33.46 | 34.12 | 438,354 | +0.48(+1.44%) |
Jul 30, 2015 | 33.32 | 33.89 | 33.01 | 33.63 | 422,699 | +0.31(+0.95%) |
Jul 29, 2015 | 33.92 | 34.02 | 33.01 | 33.32 | 355,267 | -0.38(-1.13%) |
Jul 28, 2015 | 33.40 | 33.82 | 32.68 | 33.70 | 291,407 | +0.53(+1.60%) |
Jul 27, 2015 | 33.90 | 33.97 | 33.02 | 33.17 | 494,766 | -0.71(-2.10%) |
Jul 24, 2015 | 34.79 | 34.88 | 33.86 | 33.88 | 499,977 | -0.90(-2.59%) |
Jul 23, 2015 | 35.36 | 35.36 | 34.69 | 34.78 | 301,945 | -0.41(-1.17%) |
Jul 22, 2015 | 34.02 | 35.20 | 33.50 | 35.19 | 309,595 | +0.91(+2.65%) |
Jul 21, 2015 | 34.87 | 34.96 | 33.63 | 34.28 | 373,658 | -0.39(-1.12%) |
Jul 20, 2015 | 35.17 | 35.29 | 34.49 | 34.67 | 399,997 | -0.37(-1.06%) |
Jul 17, 2015 | 34.93 | 35.10 | 34.60 | 35.04 | 756,363 | +0.07(+0.20%) |
Jul 16, 2015 | 35.00 | 35.26 | 34.63 | 34.97 | 388,749 | +0.14(+0.40%) |
Jul 15, 2015 | 33.98 | 35.00 | 33.60 | 34.83 | 800,291 | +1.06(+3.14%) |
Jul 14, 2015 | 33.42 | 34.02 | 33.01 | 33.77 | 478,936 | +0.35(+1.05%) |
Jul 13, 2015 | 34.41 | 34.66 | 33.37 | 33.42 | 475,790 | -0.90(-2.62%) |
Jul 10, 2015 | 33.86 | 34.45 | 33.71 | 34.32 | 322,001 | +0.82(+2.45%) |
Jul 09, 2015 | 33.74 | 33.92 | 33.27 | 33.50 | 262,036 | +0.13(+0.39%) |
Jul 08, 2015 | 34.61 | 34.74 | 33.29 | 33.37 | 542,904 | -1.48(-4.25%) |
Jul 07, 2015 | 34.13 | 34.97 | 33.81 | 34.85 | 521,777 | +0.88(+2.59%) |
Jul 06, 2015 | 34.27 | 34.35 | 33.46 | 33.97 | 2,037,194 | -0.60(-1.74%) |
Jul 02, 2015 | 34.54 | 34.57 | 34.57 | 34.57 | 598,600 | +0.23(+0.67%) |
Jul 01, 2015 | 34.36 | 34.69 | 33.64 | 34.34 | 907,898 | +0.35(+1.03%) |
Jun 30, 2015 | 33.73 | 34.08 | 33.15 | 33.99 | 1,162,997 | +0.59(+1.77%) |
Jun 29, 2015 | 34.09 | 34.41 | 33.38 | 33.40 | 853,210 | -0.74(-2.17%) |
Jun 26, 2015 | 33.83 | 34.20 | 32.27 | 34.14 | 7,906,822 | +0.48(+1.43%) |
Jun 25, 2015 | 34.53 | 34.54 | 33.35 | 33.66 | 604,567 | -0.69(-2.01%) |
Jun 24, 2015 | 34.77 | 34.77 | 34.18 | 34.35 | 526,948 | -0.38(-1.09%) |
Jun 23, 2015 | 34.57 | 34.76 | 33.91 | 34.73 | 434,626 | +0.05(+0.14%) |
Jun 22, 2015 | 33.82 | 34.71 | 33.61 | 34.68 | 457,891 | +0.92(+2.73%) |
Jun 19, 2015 | 33.12 | 33.85 | 33.04 | 33.76 | 799,880 | +0.76(+2.30%) |
Jun 18, 2015 | 32.50 | 33.22 | 32.34 | 33.00 | 679,792 | +0.64(+1.98%) |
Jun 17, 2015 | 32.39 | 32.68 | 32.08 | 32.36 | 411,892 | -0.05(-0.15%) |
Jun 16, 2015 | 31.56 | 32.74 | 31.43 | 32.41 | 507,485 | +0.88(+2.79%) |
Jun 15, 2015 | 31.94 | 31.95 | 31.34 | 31.53 | 909,102 | -0.44(-1.38%) |
Jun 12, 2015 | 32.80 | 33.08 | 31.88 | 31.97 | 608,566 | -1.22(-3.68%) |
Jun 11, 2015 | 32.70 | 33.23 | 32.52 | 33.19 | 280,773 | +0.49(+1.50%) |
Jun 10, 2015 | 32.64 | 32.89 | 32.30 | 32.70 | 415,451 | +0.09(+0.28%) |
Jun 09, 2015 | 33.03 | 33.09 | 32.59 | 32.61 | 446,213 | -0.37(-1.12%) |
Jun 08, 2015 | 33.20 | 33.43 | 32.96 | 32.98 | 467,516 | -0.30(-0.90%) |
Jun 05, 2015 | 33.66 | 33.66 | 32.85 | 33.28 | 495,814 | -0.43(-1.28%) |
Jun 04, 2015 | 34.54 | 34.80 | 33.55 | 33.71 | 467,709 | -0.86(-2.49%) |
Jun 03, 2015 | 32.91 | 34.68 | 32.91 | 34.57 | 997,076 | +1.68(+5.11%) |
Jun 02, 2015 | 32.82 | 33.13 | 32.56 | 32.89 | 430,034 | -0.07(-0.21%) |