Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 31.97 | 32.61 | 31.37 | 31.40 | 169,916 | -0.79(-2.46%) |
Aug 28, 2015 | 31.55 | 32.20 | 31.55 | 32.20 | 81,048 | +0.39(+1.23%) |
Aug 27, 2015 | 31.57 | 31.93 | 31.00 | 31.80 | 228,055 | +0.89(+2.87%) |
Aug 26, 2015 | 30.23 | 30.91 | 29.27 | 30.92 | 96,258 | +1.34(+4.54%) |
Aug 25, 2015 | 31.11 | 31.63 | 29.57 | 29.57 | 169,771 | +0.30(+1.04%) |
Aug 24, 2015 | 27.60 | 30.87 | 27.07 | 29.27 | 357,256 | -1.47(-4.78%) |
Aug 21, 2015 | 30.18 | 31.53 | 29.09 | 30.74 | 400,005 | -0.24(-0.77%) |
Aug 20, 2015 | 32.00 | 32.39 | 30.98 | 30.98 | 238,051 | -1.62(-4.97%) |
Aug 19, 2015 | 32.54 | 32.98 | 32.10 | 32.60 | 110,886 | -0.34(-1.04%) |
Aug 18, 2015 | 33.31 | 33.45 | 32.89 | 32.94 | 119,952 | -0.53(-1.59%) |
Aug 17, 2015 | 32.00 | 33.47 | 31.93 | 33.47 | 147,430 | +1.06(+3.26%) |
Aug 14, 2015 | 32.78 | 32.93 | 31.79 | 32.41 | 217,931 | -0.40(-1.22%) |
Aug 13, 2015 | 33.54 | 33.54 | 32.75 | 32.81 | 260,607 | -0.43(-1.29%) |
Aug 12, 2015 | 32.57 | 33.36 | 32.00 | 33.24 | 217,739 | +0.07(+0.20%) |
Aug 11, 2015 | 33.08 | 33.89 | 32.72 | 33.18 | 237,811 | -0.45(-1.33%) |
Aug 10, 2015 | 33.83 | 34.22 | 33.55 | 33.63 | 238,362 | -0.04(-0.11%) |
Aug 07, 2015 | 34.13 | 34.31 | 32.80 | 33.66 | 444,992 | -0.67(-1.94%) |
Aug 06, 2015 | 35.96 | 36.12 | 33.99 | 34.33 | 313,061 | -1.53(-4.28%) |
Aug 05, 2015 | 36.31 | 36.38 | 35.69 | 35.86 | 181,858 | -0.01(-0.03%) |
Aug 04, 2015 | 35.98 | 36.21 | 35.69 | 35.87 | 161,050 | +0.03(+0.08%) |
Aug 03, 2015 | 36.13 | 36.52 | 35.43 | 35.85 | 213,089 | -0.28(-0.77%) |
Jul 31, 2015 | 35.74 | 36.47 | 35.51 | 36.12 | 111,677 | +0.47(+1.31%) |
Jul 30, 2015 | 35.66 | 35.88 | 34.93 | 35.66 | 185,527 | -0.25(-0.69%) |
Jul 29, 2015 | 37.00 | 37.00 | 35.55 | 35.90 | 225,891 | -0.79(-2.16%) |
Jul 28, 2015 | 36.43 | 36.87 | 35.67 | 36.69 | 333,437 | +0.84(+2.34%) |
Jul 27, 2015 | 36.20 | 36.33 | 35.37 | 35.86 | 281,695 | -0.56(-1.54%) |
Jul 24, 2015 | 37.17 | 37.47 | 36.36 | 36.42 | 205,917 | -0.94(-2.53%) |
Jul 23, 2015 | 37.64 | 37.96 | 37.26 | 37.36 | 302,566 | -0.23(-0.61%) |
Jul 22, 2015 | 36.73 | 37.60 | 36.64 | 37.59 | 199,319 | +0.39(+1.05%) |
Jul 21, 2015 | 37.64 | 37.64 | 36.64 | 37.20 | 256,237 | -0.30(-0.81%) |
Jul 20, 2015 | 38.44 | 38.44 | 37.36 | 37.50 | 413,670 | -0.32(-0.86%) |
Jul 17, 2015 | 37.60 | 37.85 | 37.25 | 37.83 | 310,137 | +0.50(+1.33%) |
Jul 16, 2015 | 37.23 | 37.35 | 36.75 | 37.33 | 319,429 | +0.63(+1.71%) |
Jul 15, 2015 | 37.02 | 37.39 | 36.49 | 36.70 | 433,316 | +0.31(+0.86%) |
Jul 14, 2015 | 35.89 | 36.47 | 35.68 | 36.39 | 333,391 | +0.82(+2.30%) |
Jul 13, 2015 | 35.24 | 35.74 | 35.07 | 35.57 | 319,040 | +1.17(+3.41%) |
Jul 10, 2015 | 34.17 | 34.44 | 33.77 | 34.40 | 139,455 | +0.89(+2.65%) |
Jul 09, 2015 | 33.36 | 33.78 | 33.22 | 33.51 | 129,595 | +0.64(+1.94%) |
Jul 08, 2015 | 33.63 | 33.63 | 32.79 | 32.87 | 251,087 | -1.06(-3.12%) |
Jul 07, 2015 | 34.03 | 34.26 | 33.17 | 33.93 | 144,999 | +0.09(+0.25%) |
Jul 06, 2015 | 32.94 | 34.16 | 32.88 | 33.84 | 193,943 | +0.41(+1.23%) |
Jul 02, 2015 | 33.86 | 33.43 | 33.43 | 33.43 | 92,330 | -0.19(-0.57%) |
Jul 01, 2015 | 34.54 | 36.18 | 33.37 | 33.63 | 167,167 | -0.24(-0.70%) |
Jun 30, 2015 | 33.17 | 33.90 | 32.90 | 33.86 | 283,910 | +1.20(+3.68%) |
Jun 29, 2015 | 32.88 | 33.45 | 32.56 | 32.66 | 166,474 | -0.86(-2.56%) |
Jun 26, 2015 | 33.63 | 34.02 | 33.03 | 33.52 | 148,521 | -0.32(-0.96%) |
Jun 25, 2015 | 34.30 | 34.32 | 33.45 | 33.84 | 255,447 | -0.30(-0.87%) |
Jun 24, 2015 | 34.91 | 35.00 | 33.94 | 34.14 | 166,254 | -0.66(-1.89%) |
Jun 23, 2015 | 35.26 | 35.31 | 34.55 | 34.80 | 243,938 | -0.06(-0.16%) |
Jun 22, 2015 | 34.51 | 34.88 | 34.10 | 34.85 | 247,180 | +0.76(+2.24%) |
Jun 19, 2015 | 34.37 | 34.40 | 33.79 | 34.09 | 159,781 | +0.00(+0.00%) |
Jun 18, 2015 | 33.38 | 34.23 | 33.36 | 34.09 | 203,497 | +0.86(+2.58%) |
Jun 17, 2015 | 33.20 | 33.58 | 33.12 | 33.23 | 162,790 | +0.30(+0.90%) |
Jun 16, 2015 | 32.81 | 33.14 | 32.65 | 32.94 | 51,348 | +0.11(+0.35%) |
Jun 15, 2015 | 32.62 | 32.82 | 32.28 | 32.82 | 58,119 | +0.03(+0.09%) |
Jun 12, 2015 | 33.03 | 33.05 | 32.64 | 32.80 | 85,111 | -0.32(-0.98%) |
Jun 11, 2015 | 33.02 | 33.17 | 32.70 | 33.12 | 125,316 | +0.24(+0.72%) |
Jun 10, 2015 | 32.39 | 32.91 | 32.21 | 32.88 | 58,211 | +0.36(+1.11%) |
Jun 09, 2015 | 33.01 | 33.05 | 32.08 | 32.52 | 127,847 | -0.48(-1.44%) |
Jun 08, 2015 | 33.27 | 33.38 | 32.79 | 33.00 | 115,270 | -0.06(-0.17%) |
Jun 05, 2015 | 32.51 | 33.09 | 32.12 | 33.05 | 100,982 | +0.69(+2.12%) |
Jun 04, 2015 | 32.75 | 32.80 | 32.02 | 32.37 | 84,176 | -0.30(-0.93%) |
Jun 03, 2015 | 32.50 | 32.82 | 32.21 | 32.67 | 82,722 | +0.32(+1.00%) |
Jun 02, 2015 | 32.04 | 32.65 | 31.79 | 32.35 | 95,662 | +0.10(+0.30%) |