Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.24 | 35.45 | 35.20 | 35.22 | 10,649 | -0.10(-0.27%) |
Aug 28, 2015 | 35.25 | 35.53 | 35.20 | 35.31 | 14,492 | +0.09(+0.24%) |
Aug 27, 2015 | 34.95 | 35.34 | 34.82 | 35.23 | 11,958 | +0.51(+1.46%) |
Aug 26, 2015 | 33.95 | 34.75 | 33.70 | 34.72 | 16,756 | +1.32(+3.95%) |
Aug 25, 2015 | 34.10 | 34.38 | 33.40 | 33.40 | 13,820 | -0.04(-0.11%) |
Aug 24, 2015 | 33.46 | 34.54 | 31.34 | 33.44 | 94,227 | -1.47(-4.22%) |
Aug 21, 2015 | 35.27 | 35.73 | 34.91 | 34.91 | 28,385 | -0.60(-1.70%) |
Aug 20, 2015 | 36.60 | 36.60 | 35.48 | 35.51 | 8,959 | -1.40(-3.78%) |
Aug 19, 2015 | 36.83 | 37.12 | 36.74 | 36.91 | 5,981 | -0.14(-0.39%) |
Aug 18, 2015 | 37.38 | 37.38 | 37.05 | 37.05 | 9,096 | -0.35(-0.95%) |
Aug 17, 2015 | 36.81 | 37.41 | 36.81 | 37.41 | 7,142 | +0.34(+0.93%) |
Aug 14, 2015 | 36.82 | 37.06 | 36.77 | 37.06 | 10,252 | +0.15(+0.41%) |
Aug 13, 2015 | 37.06 | 37.14 | 36.90 | 36.91 | 6,267 | +0.09(+0.23%) |
Aug 12, 2015 | 36.52 | 36.89 | 36.15 | 36.82 | 14,475 | +0.11(+0.31%) |
Aug 11, 2015 | 37.12 | 37.12 | 36.66 | 36.71 | 9,737 | -0.68(-1.82%) |
Aug 10, 2015 | 37.01 | 37.40 | 37.01 | 37.39 | 15,857 | +0.50(+1.35%) |
Aug 07, 2015 | 36.78 | 36.89 | 36.54 | 36.89 | 16,542 | -0.04(-0.10%) |
Aug 06, 2015 | 37.63 | 37.64 | 36.77 | 36.93 | 30,237 | -0.79(-2.10%) |
Aug 05, 2015 | 37.32 | 38.00 | 37.32 | 37.72 | 31,820 | +0.55(+1.49%) |
Aug 04, 2015 | 37.36 | 37.41 | 37.10 | 37.17 | 64,872 | -0.11(-0.28%) |
Aug 03, 2015 | 37.59 | 37.59 | 37.10 | 37.27 | 20,035 | -0.44(-1.17%) |
Jul 31, 2015 | 37.59 | 37.86 | 37.59 | 37.71 | 13,944 | +0.18(+0.48%) |
Jul 30, 2015 | 37.15 | 37.55 | 37.06 | 37.53 | 35,077 | +0.32(+0.87%) |
Jul 29, 2015 | 36.87 | 37.22 | 36.78 | 37.21 | 21,148 | +0.11(+0.28%) |
Jul 28, 2015 | 36.92 | 37.15 | 36.73 | 37.10 | 9,175 | +0.30(+0.81%) |
Jul 27, 2015 | 36.89 | 37.11 | 36.80 | 36.80 | 7,639 | -0.52(-1.38%) |
Jul 24, 2015 | 37.71 | 37.71 | 37.28 | 37.32 | 6,933 | +0.22(+0.59%) |
Jul 23, 2015 | 37.02 | 37.41 | 37.02 | 37.10 | 5,379 | +0.36(+0.99%) |
Jul 22, 2015 | 36.87 | 36.87 | 36.73 | 36.74 | 22,921 | -0.28(-0.77%) |
Jul 21, 2015 | 36.93 | 37.10 | 36.84 | 37.02 | 8,325 | +0.23(+0.62%) |
Jul 20, 2015 | 37.07 | 37.07 | 36.78 | 36.79 | 13,133 | -0.30(-0.80%) |
Jul 17, 2015 | 37.18 | 37.25 | 36.95 | 37.09 | 19,582 | -0.08(-0.21%) |
Jul 16, 2015 | 36.99 | 37.18 | 36.95 | 37.17 | 13,418 | +0.44(+1.20%) |
Jul 15, 2015 | 36.93 | 36.93 | 36.73 | 36.73 | 7,681 | -0.12(-0.34%) |
Jul 14, 2015 | 36.66 | 36.86 | 36.66 | 36.85 | 21,782 | +0.31(+0.84%) |
Jul 13, 2015 | 36.03 | 36.56 | 36.03 | 36.55 | 20,412 | +0.31(+0.84%) |
Jul 10, 2015 | 35.96 | 36.24 | 35.95 | 36.24 | 9,569 | +0.55(+1.55%) |
Jul 09, 2015 | 36.12 | 36.23 | 35.64 | 35.69 | 14,890 | -0.11(-0.32%) |
Jul 08, 2015 | 35.96 | 35.98 | 35.67 | 35.80 | 14,524 | -0.40(-1.11%) |
Jul 07, 2015 | 35.84 | 36.25 | 35.43 | 36.20 | 138,496 | +0.06(+0.16%) |
Jul 06, 2015 | 36.16 | 36.39 | 35.98 | 36.14 | 9,570 | -0.25(-0.68%) |
Jul 02, 2015 | 36.69 | 36.39 | 36.39 | 36.39 | 6,694 | -0.22(-0.60%) |
Jul 01, 2015 | 36.91 | 36.91 | 36.39 | 36.61 | 16,173 | +0.20(+0.55%) |
Jun 30, 2015 | 36.47 | 36.60 | 36.22 | 36.41 | 23,299 | +0.05(+0.13%) |
Jun 29, 2015 | 36.78 | 36.97 | 36.36 | 36.36 | 18,458 | -0.81(-2.19%) |
Jun 26, 2015 | 37.53 | 37.59 | 36.97 | 37.18 | 13,074 | -0.49(-1.29%) |
Jun 25, 2015 | 37.91 | 37.91 | 37.57 | 37.66 | 8,419 | -0.14(-0.38%) |
Jun 24, 2015 | 38.26 | 38.26 | 37.77 | 37.81 | 11,160 | -0.54(-1.42%) |
Jun 23, 2015 | 38.45 | 38.46 | 38.16 | 38.35 | 32,232 | -0.04(-0.10%) |
Jun 22, 2015 | 38.48 | 38.48 | 38.23 | 38.39 | 9,649 | +0.00(+0.00%) |
Jun 19, 2015 | 38.61 | 38.67 | 38.29 | 38.39 | 9,876 | -0.25(-0.64%) |
Jun 18, 2015 | 38.55 | 38.74 | 38.52 | 38.64 | 8,157 | +0.39(+1.02%) |
Jun 17, 2015 | 38.30 | 38.33 | 38.13 | 38.25 | 7,812 | +0.11(+0.30%) |
Jun 16, 2015 | 38.03 | 38.19 | 37.95 | 38.13 | 30,676 | +0.12(+0.33%) |
Jun 15, 2015 | 37.74 | 38.05 | 37.53 | 38.01 | 17,107 | -0.08(-0.22%) |
Jun 12, 2015 | 38.17 | 38.17 | 37.89 | 38.09 | 20,259 | -0.13(-0.33%) |
Jun 11, 2015 | 38.32 | 38.41 | 38.16 | 38.22 | 17,266 | -0.04(-0.10%) |
Jun 10, 2015 | 37.97 | 38.32 | 37.97 | 38.26 | 52,417 | +0.44(+1.16%) |
Jun 09, 2015 | 37.81 | 37.88 | 37.51 | 37.82 | 13,675 | -0.07(-0.18%) |
Jun 08, 2015 | 38.10 | 38.14 | 37.74 | 37.88 | 87,391 | -0.35(-0.92%) |
Jun 05, 2015 | 38.00 | 38.28 | 37.88 | 38.24 | 30,419 | +0.24(+0.63%) |
Jun 04, 2015 | 38.32 | 38.35 | 37.98 | 38.00 | 48,018 | -0.38(-0.99%) |
Jun 03, 2015 | 38.22 | 38.45 | 38.22 | 38.38 | 35,277 | +0.31(+0.83%) |
Jun 02, 2015 | 37.97 | 38.25 | 37.95 | 38.06 | 126,063 | -0.08(-0.20%) |