Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.17 | 36.17 | 36.02 | 36.14 | 182,565 | -0.18(-0.49%) |
Aug 28, 2015 | 36.32 | 36.39 | 36.14 | 36.32 | 77,343 | -0.10(-0.27%) |
Aug 27, 2015 | 36.24 | 36.53 | 35.96 | 36.42 | 39,614 | +0.41(+1.15%) |
Aug 26, 2015 | 35.49 | 36.01 | 35.08 | 36.01 | 53,334 | +0.87(+2.49%) |
Aug 25, 2015 | 35.68 | 36.94 | 35.13 | 35.13 | 95,899 | -0.07(-0.21%) |
Aug 24, 2015 | 36.20 | 36.20 | 33.13 | 35.21 | 178,312 | -1.20(-3.29%) |
Aug 21, 2015 | 37.06 | 37.17 | 36.40 | 36.40 | 74,363 | -0.97(-2.59%) |
Aug 20, 2015 | 37.52 | 37.70 | 37.36 | 37.37 | 26,694 | -0.49(-1.29%) |
Aug 19, 2015 | 37.97 | 37.98 | 37.67 | 37.86 | 25,521 | -0.32(-0.83%) |
Aug 18, 2015 | 38.30 | 38.34 | 38.14 | 38.18 | 51,655 | -0.19(-0.50%) |
Aug 17, 2015 | 38.26 | 38.40 | 38.24 | 38.37 | 30,628 | -0.04(-0.10%) |
Aug 14, 2015 | 38.35 | 38.46 | 38.24 | 38.41 | 46,256 | +0.07(+0.18%) |
Aug 13, 2015 | 38.42 | 38.48 | 38.28 | 38.34 | 24,818 | +0.01(+0.02%) |
Aug 12, 2015 | 38.18 | 38.35 | 37.96 | 38.34 | 36,825 | -0.22(-0.56%) |
Aug 11, 2015 | 38.54 | 38.61 | 38.45 | 38.55 | 20,458 | -0.39(-1.01%) |
Aug 10, 2015 | 38.77 | 38.94 | 38.77 | 38.94 | 94,268 | +0.34(+0.88%) |
Aug 07, 2015 | 38.76 | 38.76 | 38.54 | 38.61 | 68,017 | -0.22(-0.57%) |
Aug 06, 2015 | 39.14 | 39.14 | 38.78 | 38.83 | 88,118 | -0.22(-0.58%) |
Aug 05, 2015 | 38.85 | 39.05 | 38.85 | 39.05 | 27,154 | +0.26(+0.66%) |
Aug 04, 2015 | 38.79 | 38.82 | 38.70 | 38.79 | 18,940 | +0.01(+0.03%) |
Aug 03, 2015 | 38.70 | 38.83 | 38.57 | 38.78 | 10,642 | +0.14(+0.37%) |
Jul 31, 2015 | 38.74 | 38.74 | 38.56 | 38.64 | 142,549 | +0.17(+0.45%) |
Jul 30, 2015 | 38.52 | 38.54 | 38.21 | 38.47 | 115,045 | -0.12(-0.31%) |
Jul 29, 2015 | 38.57 | 38.70 | 38.57 | 38.59 | 125,656 | +0.14(+0.37%) |
Jul 28, 2015 | 38.16 | 38.45 | 38.05 | 38.44 | 180,232 | +0.54(+1.42%) |
Jul 27, 2015 | 38.00 | 38.00 | 37.90 | 37.90 | 221,521 | -0.16(-0.42%) |
Jul 24, 2015 | 38.37 | 38.41 | 38.06 | 38.06 | 20,864 | -0.36(-0.92%) |
Jul 23, 2015 | 38.58 | 38.67 | 38.35 | 38.42 | 156,023 | -0.04(-0.11%) |
Jul 22, 2015 | 38.49 | 38.65 | 38.45 | 38.46 | 33,272 | -0.13(-0.35%) |
Jul 21, 2015 | 38.59 | 38.68 | 38.50 | 38.59 | 66,871 | +0.01(+0.02%) |
Jul 20, 2015 | 38.60 | 38.69 | 38.54 | 38.59 | 187,405 | +0.07(+0.17%) |
Jul 17, 2015 | 38.56 | 38.56 | 38.43 | 38.52 | 53,031 | -0.04(-0.10%) |
Jul 16, 2015 | 38.45 | 38.60 | 38.45 | 38.56 | 472,534 | +0.35(+0.91%) |
Jul 15, 2015 | 38.25 | 38.35 | 38.15 | 38.21 | 55,403 | -0.09(-0.22%) |
Jul 14, 2015 | 38.18 | 38.31 | 38.14 | 38.30 | 16,891 | +0.23(+0.61%) |
Jul 13, 2015 | 37.87 | 38.10 | 37.87 | 38.06 | 54,666 | +0.29(+0.76%) |
Jul 10, 2015 | 37.47 | 37.82 | 37.47 | 37.78 | 11,421 | +0.70(+1.89%) |
Jul 09, 2015 | 37.29 | 37.43 | 37.05 | 37.07 | 69,537 | +0.25(+0.68%) |
Jul 08, 2015 | 36.98 | 37.05 | 36.82 | 36.82 | 81,167 | -0.47(-1.26%) |
Jul 07, 2015 | 36.75 | 37.37 | 36.64 | 37.29 | 23,139 | +0.51(+1.39%) |
Jul 06, 2015 | 36.72 | 37.00 | 36.70 | 36.78 | 59,908 | -0.22(-0.58%) |
Jul 02, 2015 | 37.02 | 37.00 | 37.00 | 37.00 | 12,241 | +0.04(+0.10%) |
Jul 01, 2015 | 36.91 | 37.06 | 36.89 | 36.96 | 50,487 | +0.23(+0.62%) |
Jun 30, 2015 | 37.15 | 37.15 | 36.60 | 36.74 | 95,536 | -0.09(-0.25%) |
Jun 29, 2015 | 37.28 | 37.30 | 36.82 | 36.83 | 43,791 | -0.74(-1.97%) |
Jun 26, 2015 | 37.70 | 37.76 | 37.49 | 37.57 | 38,935 | +0.01(+0.03%) |
Jun 25, 2015 | 37.68 | 37.68 | 37.51 | 37.56 | 100,915 | -0.07(-0.18%) |
Jun 24, 2015 | 37.77 | 37.83 | 37.62 | 37.63 | 37,305 | -0.14(-0.38%) |
Jun 23, 2015 | 37.87 | 37.88 | 37.74 | 37.77 | 142,898 | -0.11(-0.29%) |
Jun 22, 2015 | 37.90 | 38.07 | 37.83 | 37.88 | 98,319 | +0.27(+0.73%) |
Jun 19, 2015 | 37.63 | 37.75 | 37.60 | 37.60 | 32,063 | -0.04(-0.10%) |
Jun 18, 2015 | 37.49 | 37.80 | 37.49 | 37.64 | 26,632 | +0.25(+0.67%) |
Jun 17, 2015 | 37.20 | 37.39 | 37.15 | 37.39 | 8,472 | +0.18(+0.49%) |
Jun 16, 2015 | 36.96 | 37.25 | 36.96 | 37.21 | 83,156 | +0.32(+0.86%) |
Jun 15, 2015 | 36.86 | 36.92 | 36.80 | 36.89 | 29,507 | -0.18(-0.49%) |
Jun 12, 2015 | 37.11 | 37.13 | 36.97 | 37.07 | 19,897 | -0.25(-0.66%) |
Jun 11, 2015 | 37.38 | 37.48 | 37.27 | 37.32 | 13,003 | +0.03(+0.08%) |
Jun 10, 2015 | 36.96 | 37.29 | 36.96 | 37.29 | 20,065 | +0.57(+1.55%) |
Jun 09, 2015 | 36.62 | 36.85 | 36.56 | 36.72 | 69,255 | -0.04(-0.10%) |
Jun 08, 2015 | 36.64 | 36.76 | 36.63 | 36.76 | 30,499 | +0.03(+0.09%) |
Jun 05, 2015 | 36.92 | 36.92 | 36.59 | 36.72 | 125,043 | -0.40(-1.09%) |
Jun 04, 2015 | 37.37 | 37.39 | 37.05 | 37.13 | 19,823 | -0.29(-0.79%) |
Jun 03, 2015 | 37.42 | 37.54 | 37.40 | 37.42 | 136,733 | +0.08(+0.22%) |
Jun 02, 2015 | 37.33 | 37.48 | 37.23 | 37.34 | 303,874 | -0.06(-0.15%) |