Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.17 | 33.50 | 32.93 | 33.17 | 586,312 | -0.20(-0.61%) |
Aug 28, 2015 | 32.92 | 33.49 | 32.77 | 33.37 | 381,071 | +0.45(+1.36%) |
Aug 27, 2015 | 33.21 | 33.37 | 32.37 | 32.93 | 619,757 | -0.04(-0.13%) |
Aug 26, 2015 | 32.68 | 33.08 | 31.96 | 32.97 | 516,402 | +1.09(+3.43%) |
Aug 25, 2015 | 33.02 | 33.27 | 31.87 | 31.88 | 645,501 | -0.41(-1.28%) |
Aug 24, 2015 | 31.59 | 33.18 | 28.51 | 32.29 | 745,175 | -1.03(-3.09%) |
Aug 21, 2015 | 33.50 | 34.18 | 33.30 | 33.32 | 519,109 | -0.77(-2.25%) |
Aug 20, 2015 | 34.41 | 34.70 | 33.99 | 34.09 | 595,492 | -0.44(-1.28%) |
Aug 19, 2015 | 34.56 | 34.84 | 34.06 | 34.53 | 644,046 | -0.24(-0.68%) |
Aug 18, 2015 | 34.62 | 34.97 | 34.29 | 34.77 | 684,472 | +0.15(+0.43%) |
Aug 17, 2015 | 34.69 | 34.82 | 34.15 | 34.62 | 677,962 | -0.11(-0.33%) |
Aug 14, 2015 | 33.95 | 34.86 | 33.67 | 34.73 | 814,037 | +1.98(+6.05%) |
Aug 13, 2015 | 32.74 | 32.95 | 32.59 | 32.75 | 539,452 | +0.02(+0.05%) |
Aug 12, 2015 | 32.60 | 32.85 | 31.55 | 32.73 | 647,535 | -0.10(-0.30%) |
Aug 11, 2015 | 33.08 | 33.19 | 32.62 | 32.83 | 783,333 | -0.39(-1.17%) |
Aug 10, 2015 | 32.63 | 33.57 | 32.36 | 33.22 | 670,208 | +0.90(+2.78%) |
Aug 07, 2015 | 32.18 | 32.50 | 32.02 | 32.32 | 500,809 | -0.04(-0.11%) |
Aug 06, 2015 | 33.07 | 33.07 | 32.24 | 32.35 | 518,660 | -0.73(-2.21%) |
Aug 05, 2015 | 33.04 | 33.53 | 32.78 | 33.08 | 562,548 | +0.12(+0.37%) |
Aug 04, 2015 | 32.50 | 33.09 | 32.36 | 32.96 | 429,946 | +0.40(+1.22%) |
Aug 03, 2015 | 32.63 | 32.76 | 32.16 | 32.56 | 795,174 | -0.02(-0.05%) |
Jul 31, 2015 | 31.71 | 32.60 | 31.45 | 32.58 | 830,553 | +1.00(+3.18%) |
Jul 30, 2015 | 30.89 | 31.66 | 30.88 | 31.58 | 488,109 | +0.60(+1.93%) |
Jul 29, 2015 | 30.73 | 31.10 | 30.73 | 30.98 | 621,990 | +0.26(+0.86%) |
Jul 28, 2015 | 30.10 | 31.12 | 29.57 | 30.71 | 1,131,506 | +0.82(+2.74%) |
Jul 27, 2015 | 30.78 | 30.78 | 29.74 | 29.89 | 1,609,727 | -0.88(-2.86%) |
Jul 24, 2015 | 34.41 | 34.41 | 30.21 | 30.78 | 2,747,226 | -2.16(-6.55%) |
Jul 23, 2015 | 33.19 | 33.32 | 32.43 | 32.93 | 1,769,406 | -0.20(-0.61%) |
Jul 22, 2015 | 32.36 | 33.41 | 32.33 | 33.14 | 714,195 | +0.68(+2.09%) |
Jul 21, 2015 | 32.30 | 32.64 | 32.19 | 32.46 | 569,665 | +0.15(+0.46%) |
Jul 20, 2015 | 32.64 | 32.79 | 32.26 | 32.31 | 747,884 | -0.28(-0.86%) |
Jul 17, 2015 | 32.97 | 33.07 | 32.21 | 32.59 | 945,922 | -0.39(-1.18%) |
Jul 16, 2015 | 32.91 | 33.19 | 32.74 | 32.98 | 928,579 | -0.06(-0.19%) |
Jul 15, 2015 | 32.83 | 33.30 | 32.45 | 33.04 | 639,475 | +0.26(+0.78%) |
Jul 14, 2015 | 32.94 | 33.01 | 32.73 | 32.78 | 528,373 | -0.16(-0.48%) |
Jul 13, 2015 | 32.45 | 33.09 | 32.31 | 32.94 | 673,758 | +0.78(+2.41%) |
Jul 10, 2015 | 31.64 | 32.26 | 31.51 | 32.17 | 546,686 | +0.75(+2.38%) |
Jul 09, 2015 | 31.72 | 31.82 | 31.35 | 31.42 | 522,247 | +0.22(+0.71%) |
Jul 08, 2015 | 31.44 | 31.94 | 31.09 | 31.20 | 1,228,523 | -0.40(-1.25%) |
Jul 07, 2015 | 31.70 | 31.70 | 31.02 | 31.59 | 480,906 | -0.11(-0.36%) |
Jul 06, 2015 | 31.59 | 32.09 | 31.39 | 31.71 | 462,198 | -0.04(-0.14%) |
Jul 02, 2015 | 31.84 | 31.75 | 31.75 | 31.75 | 396,339 | -0.09(-0.28%) |
Jul 01, 2015 | 32.22 | 32.30 | 31.55 | 31.84 | 723,895 | -0.06(-0.19%) |
Jun 30, 2015 | 32.20 | 32.32 | 31.78 | 31.90 | 828,317 | -0.02(-0.06%) |
Jun 29, 2015 | 31.93 | 32.35 | 31.77 | 31.92 | 685,033 | -0.26(-0.82%) |
Jun 26, 2015 | 32.36 | 32.46 | 32.10 | 32.19 | 747,600 | -0.09(-0.27%) |
Jun 25, 2015 | 32.50 | 32.51 | 32.05 | 32.27 | 605,369 | -0.14(-0.43%) |
Jun 24, 2015 | 32.39 | 32.58 | 32.13 | 32.41 | 688,218 | -0.05(-0.16%) |
Jun 23, 2015 | 31.86 | 32.58 | 31.64 | 32.47 | 901,685 | +0.79(+2.50%) |
Jun 22, 2015 | 31.30 | 31.89 | 31.17 | 31.67 | 572,749 | +0.56(+1.81%) |
Jun 19, 2015 | 31.10 | 31.47 | 30.83 | 31.11 | 1,019,522 | -0.04(-0.11%) |
Jun 18, 2015 | 30.66 | 31.38 | 30.56 | 31.15 | 534,394 | +0.58(+1.90%) |
Jun 17, 2015 | 30.73 | 31.01 | 30.33 | 30.56 | 362,427 | -0.09(-0.29%) |
Jun 16, 2015 | 30.22 | 30.92 | 30.19 | 30.65 | 580,596 | +0.45(+1.49%) |
Jun 15, 2015 | 30.25 | 30.56 | 29.69 | 30.20 | 517,799 | -0.17(-0.55%) |
Jun 12, 2015 | 30.42 | 30.53 | 30.26 | 30.37 | 369,474 | -0.03(-0.09%) |
Jun 11, 2015 | 30.29 | 30.85 | 30.29 | 30.40 | 808,972 | +0.11(+0.38%) |
Jun 10, 2015 | 30.30 | 30.45 | 30.06 | 30.28 | 518,049 | +0.16(+0.53%) |
Jun 09, 2015 | 30.46 | 30.56 | 29.90 | 30.12 | 365,581 | -0.30(-0.98%) |
Jun 08, 2015 | 30.00 | 30.57 | 30.00 | 30.42 | 708,725 | +0.44(+1.47%) |
Jun 05, 2015 | 30.54 | 30.63 | 29.89 | 29.98 | 787,014 | -0.48(-1.59%) |
Jun 04, 2015 | 30.70 | 30.97 | 30.39 | 30.47 | 397,235 | -0.30(-0.97%) |
Jun 03, 2015 | 30.41 | 31.04 | 30.04 | 30.77 | 479,525 | +0.47(+1.54%) |
Jun 02, 2015 | 29.93 | 30.38 | 29.78 | 30.30 | 828,558 | +0.32(+1.07%) |