Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.07 | 36.80 | 34.63 | 36.26 | 319,239 | +0.61(+1.72%) |
Aug 28, 2015 | 33.79 | 35.91 | 33.79 | 35.64 | 280,077 | +1.85(+5.49%) |
Aug 27, 2015 | 33.19 | 34.97 | 32.76 | 33.79 | 664,332 | +0.57(+1.71%) |
Aug 26, 2015 | 33.28 | 33.82 | 32.91 | 33.22 | 347,600 | +0.47(+1.44%) |
Aug 25, 2015 | 33.75 | 33.75 | 32.05 | 32.75 | 391,756 | +0.19(+0.59%) |
Aug 24, 2015 | 31.81 | 34.30 | 30.52 | 32.56 | 474,924 | -1.33(-3.92%) |
Aug 21, 2015 | 33.23 | 34.38 | 32.88 | 33.89 | 364,532 | +0.16(+0.47%) |
Aug 20, 2015 | 34.84 | 33.57 | 33.73 | 322,492 | -1.15(-3.31%) | |
Aug 19, 2015 | 35.01 | 35.42 | 34.56 | 34.88 | 267,082 | -0.28(-0.80%) |
Aug 18, 2015 | 35.18 | 35.69 | 34.98 | 35.16 | 203,464 | -0.24(-0.69%) |
Aug 17, 2015 | 35.29 | 35.80 | 34.39 | 35.41 | 226,547 | -0.03(-0.07%) |
Aug 14, 2015 | 35.43 | 35.91 | 35.14 | 35.43 | 258,714 | +0.20(+0.57%) |
Aug 13, 2015 | 35.91 | 36.20 | 35.20 | 35.23 | 312,022 | -0.93(-2.56%) |
Aug 12, 2015 | 34.84 | 36.19 | 34.50 | 36.16 | 249,558 | +1.14(+3.25%) |
Aug 11, 2015 | 35.36 | 35.63 | 34.10 | 35.02 | 290,283 | -0.92(-2.55%) |
Aug 10, 2015 | 34.24 | 35.94 | 33.86 | 35.94 | 372,974 | +1.76(+5.14%) |
Aug 07, 2015 | 34.01 | 35.24 | 33.67 | 34.18 | 493,234 | -0.08(-0.23%) |
Aug 06, 2015 | 33.93 | 34.29 | 33.27 | 34.26 | 373,470 | +0.49(+1.45%) |
Aug 05, 2015 | 33.27 | 34.21 | 32.83 | 33.77 | 573,760 | +0.80(+2.41%) |
Aug 04, 2015 | 33.95 | 34.71 | 32.79 | 32.98 | 338,164 | -0.91(-2.68%) |
Aug 03, 2015 | 34.61 | 35.23 | 33.67 | 33.89 | 437,803 | -1.05(-3.00%) |
Jul 31, 2015 | 36.19 | 36.23 | 34.91 | 34.94 | 514,993 | -1.39(-3.83%) |
Jul 30, 2015 | 38.87 | 38.87 | 34.80 | 36.33 | 1,066,487 | -3.17(-8.02%) |
Jul 29, 2015 | 38.07 | 39.52 | 37.24 | 39.49 | 341,391 | +1.40(+3.67%) |
Jul 28, 2015 | 37.78 | 38.25 | 36.80 | 38.09 | 336,098 | +0.51(+1.35%) |
Jul 27, 2015 | 37.47 | 38.35 | 37.18 | 37.58 | 298,607 | -0.03(-0.07%) |
Jul 24, 2015 | 38.00 | 38.44 | 37.21 | 37.61 | 359,058 | -0.28(-0.74%) |
Jul 23, 2015 | 39.32 | 39.32 | 37.40 | 37.89 | 270,323 | -1.23(-3.15%) |
Jul 22, 2015 | 39.33 | 40.80 | 38.67 | 39.12 | 223,007 | -0.62(-1.56%) |
Jul 21, 2015 | 38.54 | 40.26 | 38.51 | 39.74 | 337,829 | +1.11(+2.87%) |
Jul 20, 2015 | 39.51 | 39.65 | 38.63 | 38.63 | 237,105 | -0.88(-2.23%) |
Jul 17, 2015 | 40.44 | 40.56 | 39.44 | 39.52 | 182,554 | -0.85(-2.10%) |
Jul 16, 2015 | 40.37 | 213,348 | +1.01(+2.55%) | |||
Jul 15, 2015 | 40.47 | 40.72 | 39.09 | 39.36 | 207,721 | -1.19(-2.93%) |
Jul 14, 2015 | 40.44 | 40.93 | 40.01 | 40.55 | 163,407 | -0.04(-0.09%) |
Jul 13, 2015 | 39.92 | 41.00 | 39.76 | 40.58 | 224,020 | +1.02(+2.59%) |
Jul 10, 2015 | 39.79 | 40.38 | 39.35 | 39.56 | 204,981 | +0.08(+0.20%) |
Jul 09, 2015 | 39.33 | 40.42 | 39.17 | 39.48 | 299,294 | +0.58(+1.48%) |
Jul 08, 2015 | 39.67 | 40.19 | 38.52 | 38.91 | 325,385 | -1.02(-2.56%) |
Jul 07, 2015 | 39.91 | 40.36 | 38.27 | 39.93 | 636,754 | +0.02(+0.04%) |
Jul 06, 2015 | 42.32 | 42.47 | 39.73 | 39.91 | 532,219 | -2.46(-5.80%) |
Jul 02, 2015 | 42.37 | 42.37 | 42.37 | 0 | -0.04(-0.08%) | |
Jul 01, 2015 | 42.97 | 43.26 | 42.32 | 42.40 | 318,906 | -0.13(-0.31%) |
Jun 30, 2015 | 43.16 | 43.81 | 42.06 | 42.53 | 303,047 | -0.31(-0.73%) |
Jun 29, 2015 | 43.13 | 44.34 | 42.60 | 42.85 | 254,227 | -0.47(-1.09%) |
Jun 26, 2015 | 43.85 | 44.18 | 42.94 | 43.32 | 484,015 | -0.59(-1.33%) |
Jun 25, 2015 | 44.99 | 45.46 | 43.38 | 43.91 | 457,945 | -1.04(-2.32%) |
Jun 24, 2015 | 46.19 | 46.19 | 44.69 | 44.95 | 284,949 | -1.15(-2.49%) |
Jun 23, 2015 | 45.40 | 46.57 | 45.25 | 46.09 | 367,248 | +0.51(+1.11%) |
Jun 22, 2015 | 46.35 | 46.72 | 45.08 | 45.59 | 267,341 | -0.29(-0.63%) |
Jun 19, 2015 | 46.21 | 46.49 | 45.79 | 45.87 | 206,832 | -0.32(-0.70%) |
Jun 18, 2015 | 46.02 | 46.51 | 45.68 | 46.20 | 178,569 | +0.46(+1.01%) |
Jun 17, 2015 | 46.03 | 46.68 | 45.40 | 45.73 | 132,888 | -0.30(-0.65%) |
Jun 16, 2015 | 47.04 | 47.88 | 45.05 | 46.03 | 363,503 | -1.17(-2.48%) |
Jun 15, 2015 | 46.87 | 47.33 | 46.54 | 47.20 | 160,337 | -0.11(-0.24%) |
Jun 12, 2015 | 47.66 | 47.96 | 47.11 | 47.32 | 138,513 | -0.35(-0.73%) |
Jun 11, 2015 | 47.17 | 48.22 | 47.17 | 47.66 | 227,859 | +0.44(+0.94%) |
Jun 10, 2015 | 47.21 | 48.31 | 47.13 | 47.22 | 243,679 | +0.34(+0.72%) |
Jun 09, 2015 | 47.07 | 47.31 | 46.39 | 46.88 | 281,462 | -0.11(-0.24%) |
Jun 08, 2015 | 46.79 | 47.53 | 46.60 | 47.00 | 228,545 | +0.10(+0.20%) |
Jun 05, 2015 | 47.17 | 47.85 | 46.86 | 46.90 | 271,112 | -0.39(-0.83%) |
Jun 04, 2015 | 46.93 | 47.82 | 46.93 | 47.29 | 244,814 | +0.04(+0.09%) |
Jun 03, 2015 | 46.87 | 48.26 | 46.80 | 47.25 | 270,817 | +0.36(+0.76%) |
Jun 02, 2015 | 46.14 | 47.36 | 46.14 | 46.89 | 217,575 | +0.47(+1.01%) |