Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.84 | 39.01 | 37.40 | 38.11 | 539,932 | +0.23(+0.60%) |
Aug 28, 2015 | 37.93 | 38.36 | 37.39 | 37.88 | 457,056 | -0.12(-0.31%) |
Aug 27, 2015 | 38.20 | 39.13 | 37.27 | 38.00 | 656,060 | +0.23(+0.60%) |
Aug 26, 2015 | 37.40 | 38.10 | 36.38 | 37.77 | 600,492 | +1.27(+3.47%) |
Aug 25, 2015 | 38.10 | 38.59 | 36.50 | 36.51 | 686,345 | -0.53(-1.44%) |
Aug 24, 2015 | 33.85 | 38.54 | 32.59 | 37.04 | 912,939 | -0.46(-1.24%) |
Aug 21, 2015 | 36.40 | 38.00 | 35.75 | 37.51 | 1,162,055 | -0.47(-1.25%) |
Aug 20, 2015 | 39.22 | 39.48 | 37.68 | 37.98 | 747,480 | -1.64(-4.14%) |
Aug 19, 2015 | 39.55 | 40.33 | 38.91 | 39.62 | 621,582 | +0.07(+0.17%) |
Aug 18, 2015 | 40.69 | 41.12 | 39.09 | 39.55 | 907,350 | -0.90(-2.22%) |
Aug 17, 2015 | 37.89 | 40.90 | 37.24 | 40.45 | 1,906,512 | +2.53(+6.68%) |
Aug 14, 2015 | 37.54 | 37.97 | 37.20 | 37.92 | 276,494 | +0.46(+1.24%) |
Aug 13, 2015 | 37.19 | 38.57 | 36.92 | 37.46 | 505,157 | +0.34(+0.91%) |
Aug 12, 2015 | 37.38 | 37.89 | 36.09 | 37.12 | 737,404 | -0.46(-1.24%) |
Aug 11, 2015 | 37.16 | 38.57 | 36.85 | 37.59 | 746,586 | +0.26(+0.69%) |
Aug 10, 2015 | 37.08 | 37.80 | 36.88 | 37.33 | 600,559 | +0.34(+0.91%) |
Aug 07, 2015 | 36.66 | 37.03 | 36.05 | 36.99 | 530,528 | +0.44(+1.22%) |
Aug 06, 2015 | 37.43 | 37.71 | 35.56 | 36.55 | 997,201 | -0.88(-2.35%) |
Aug 05, 2015 | 33.62 | 38.02 | 33.57 | 37.43 | 2,128,064 | +5.74(+18.10%) |
Aug 04, 2015 | 31.13 | 31.89 | 30.92 | 31.69 | 592,859 | +0.60(+1.94%) |
Aug 03, 2015 | 31.65 | 32.61 | 31.04 | 31.09 | 535,789 | -0.55(-1.75%) |
Jul 31, 2015 | 31.77 | 32.07 | 31.29 | 31.64 | 312,801 | -0.22(-0.68%) |
Jul 30, 2015 | 31.49 | 32.14 | 30.78 | 31.86 | 350,882 | +0.26(+0.81%) |
Jul 29, 2015 | 30.92 | 31.69 | 29.47 | 31.60 | 895,054 | +0.68(+2.21%) |
Jul 28, 2015 | 31.48 | 31.57 | 29.91 | 30.92 | 930,636 | -0.33(-1.04%) |
Jul 27, 2015 | 33.10 | 33.10 | 30.97 | 31.25 | 680,310 | -2.13(-6.37%) |
Jul 24, 2015 | 35.52 | 35.92 | 33.27 | 33.37 | 621,861 | -2.18(-6.12%) |
Jul 23, 2015 | 35.49 | 36.57 | 35.49 | 35.55 | 508,321 | +0.23(+0.64%) |
Jul 22, 2015 | 35.01 | 35.65 | 34.84 | 35.32 | 351,162 | +0.16(+0.45%) |
Jul 21, 2015 | 35.33 | 35.78 | 34.73 | 35.16 | 370,281 | -0.17(-0.48%) |
Jul 20, 2015 | 34.86 | 35.33 | 34.34 | 35.33 | 476,217 | +0.65(+1.88%) |
Jul 17, 2015 | 34.73 | 34.98 | 34.31 | 34.68 | 445,105 | -0.05(-0.14%) |
Jul 16, 2015 | 34.63 | 34.79 | 34.05 | 34.73 | 332,408 | +0.30(+0.86%) |
Jul 15, 2015 | 34.71 | 34.88 | 34.02 | 34.43 | 274,684 | -0.28(-0.80%) |
Jul 14, 2015 | 33.99 | 35.03 | 33.99 | 34.71 | 335,942 | +0.53(+1.56%) |
Jul 13, 2015 | 34.17 | 34.49 | 33.84 | 34.17 | 254,555 | +0.10(+0.29%) |
Jul 10, 2015 | 34.20 | 34.37 | 33.91 | 34.08 | 257,210 | +0.26(+0.76%) |
Jul 09, 2015 | 33.43 | 34.24 | 33.21 | 33.82 | 236,049 | +0.86(+2.61%) |
Jul 08, 2015 | 32.69 | 33.52 | 32.44 | 32.96 | 270,997 | -0.19(-0.57%) |
Jul 07, 2015 | 34.03 | 34.36 | 32.56 | 33.15 | 516,790 | -0.94(-2.76%) |
Jul 06, 2015 | 33.03 | 34.12 | 32.33 | 34.09 | 414,519 | +0.44(+1.29%) |
Jul 02, 2015 | 34.24 | 33.65 | 33.65 | 33.65 | 330,686 | -0.45(-1.31%) |
Jul 01, 2015 | 34.18 | 34.56 | 33.92 | 34.10 | 287,867 | +0.33(+0.97%) |
Jun 30, 2015 | 34.40 | 34.64 | 32.93 | 33.77 | 553,447 | -0.23(-0.67%) |
Jun 29, 2015 | 34.49 | 34.96 | 33.75 | 34.00 | 781,551 | -1.35(-3.83%) |
Jun 26, 2015 | 36.95 | 37.24 | 34.79 | 35.35 | 2,551,446 | -1.60(-4.34%) |
Jun 25, 2015 | 36.39 | 37.00 | 36.31 | 36.95 | 465,807 | +0.61(+1.69%) |
Jun 24, 2015 | 37.67 | 37.75 | 36.06 | 36.34 | 759,894 | -1.33(-3.52%) |
Jun 23, 2015 | 38.12 | 38.18 | 37.43 | 37.67 | 587,331 | -0.26(-0.68%) |
Jun 22, 2015 | 37.85 | 38.64 | 37.38 | 37.92 | 615,105 | +0.63(+1.70%) |
Jun 19, 2015 | 37.93 | 37.98 | 36.96 | 37.29 | 582,791 | -0.64(-1.69%) |
Jun 18, 2015 | 37.72 | 38.09 | 37.50 | 37.93 | 444,360 | +0.21(+0.55%) |
Jun 17, 2015 | 38.04 | 38.21 | 37.34 | 37.72 | 652,098 | -0.09(-0.24%) |
Jun 16, 2015 | 35.93 | 37.88 | 35.93 | 37.81 | 1,458,143 | +1.73(+4.80%) |
Jun 15, 2015 | 35.31 | 36.17 | 34.86 | 36.08 | 505,903 | +0.56(+1.59%) |
Jun 12, 2015 | 35.15 | 35.62 | 34.90 | 35.52 | 296,339 | +0.16(+0.45%) |
Jun 11, 2015 | 35.60 | 35.69 | 35.09 | 35.36 | 192,079 | -0.27(-0.75%) |
Jun 10, 2015 | 35.78 | 35.82 | 35.41 | 35.63 | 409,151 | -0.03(-0.08%) |
Jun 09, 2015 | 35.98 | 36.16 | 33.84 | 35.66 | 760,543 | -0.24(-0.66%) |
Jun 08, 2015 | 35.60 | 36.43 | 35.53 | 35.90 | 776,553 | +0.89(+2.54%) |
Jun 05, 2015 | 34.90 | 35.23 | 34.20 | 35.01 | 497,534 | +0.17(+0.48%) |
Jun 04, 2015 | 34.61 | 35.60 | 34.56 | 34.84 | 321,804 | -0.10(-0.28%) |
Jun 03, 2015 | 34.99 | 35.14 | 34.41 | 34.94 | 342,127 | -0.05(-0.14%) |
Jun 02, 2015 | 34.12 | 35.83 | 33.89 | 34.99 | 691,727 | +0.62(+1.81%) |