Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.57 | 36.83 | 35.20 | 36.50 | 1,207,920 | +0.91(+2.56%) |
Aug 28, 2015 | 35.27 | 36.10 | 35.21 | 35.59 | 907,766 | -0.01(-0.03%) |
Aug 27, 2015 | 33.84 | 35.96 | 33.73 | 35.60 | 992,221 | +2.07(+6.17%) |
Aug 26, 2015 | 33.69 | 33.69 | 32.73 | 33.53 | 829,005 | +0.46(+1.39%) |
Aug 25, 2015 | 34.07 | 34.49 | 32.95 | 33.07 | 1,019,750 | -0.43(-1.28%) |
Aug 24, 2015 | 30.57 | 34.28 | 30.54 | 33.50 | 1,764,048 | -1.23(-3.54%) |
Aug 21, 2015 | 35.00 | 35.76 | 34.59 | 34.73 | 972,290 | -0.89(-2.50%) |
Aug 20, 2015 | 36.01 | 36.50 | 35.59 | 35.62 | 833,822 | -0.94(-2.57%) |
Aug 19, 2015 | 36.99 | 37.07 | 35.95 | 36.56 | 809,436 | -0.43(-1.16%) |
Aug 18, 2015 | 37.22 | 37.22 | 36.69 | 36.99 | 518,537 | -0.41(-1.10%) |
Aug 17, 2015 | 37.47 | 37.76 | 37.15 | 37.40 | 396,872 | -0.26(-0.69%) |
Aug 14, 2015 | 37.71 | 38.17 | 37.53 | 37.66 | 450,882 | -0.33(-0.87%) |
Aug 13, 2015 | 38.23 | 38.34 | 37.69 | 37.99 | 536,766 | -0.35(-0.91%) |
Aug 12, 2015 | 37.66 | 38.56 | 37.28 | 38.34 | 927,712 | +0.65(+1.72%) |
Aug 11, 2015 | 36.96 | 37.69 | 36.59 | 37.69 | 743,175 | +0.37(+0.99%) |
Aug 10, 2015 | 36.41 | 37.34 | 36.30 | 37.32 | 656,414 | +0.93(+2.56%) |
Aug 07, 2015 | 36.98 | 37.22 | 36.35 | 36.39 | 725,814 | -1.08(-2.88%) |
Aug 06, 2015 | 36.91 | 37.66 | 36.21 | 37.47 | 652,885 | +0.35(+0.94%) |
Aug 05, 2015 | 37.95 | 38.31 | 36.93 | 37.12 | 761,084 | -0.48(-1.28%) |
Aug 04, 2015 | 37.50 | 38.32 | 37.22 | 37.60 | 876,476 | -0.47(-1.23%) |
Jul 31, 2015 | 38.07 | 38.07 | 38.07 | 0 | +0.23(+0.61%) | |
Jul 30, 2015 | 37.28 | 37.85 | 36.95 | 37.84 | 691,088 | +0.55(+1.47%) |
Jul 29, 2015 | 37.60 | 37.71 | 36.92 | 37.29 | 1,010,238 | -0.33(-0.88%) |
Jul 28, 2015 | 37.10 | 37.69 | 36.67 | 37.62 | 783,170 | +0.34(+0.91%) |
Jul 27, 2015 | 37.50 | 37.60 | 37.01 | 37.28 | 711,947 | -0.45(-1.19%) |
Jul 24, 2015 | 38.10 | 38.38 | 37.55 | 37.73 | 882,025 | -0.42(-1.10%) |
Jul 23, 2015 | 38.65 | 38.65 | 37.67 | 38.15 | 970,275 | -0.51(-1.32%) |
Jul 22, 2015 | 39.04 | 39.18 | 38.41 | 38.66 | 904,788 | -0.63(-1.60%) |
Jul 21, 2015 | 40.03 | 40.49 | 39.22 | 39.29 | 715,166 | -0.72(-1.80%) |
Jul 20, 2015 | 40.35 | 40.44 | 39.53 | 40.01 | 677,566 | -0.31(-0.77%) |
Jul 17, 2015 | 40.55 | 40.68 | 40.26 | 40.32 | 349,838 | -0.27(-0.67%) |
Jul 16, 2015 | 40.15 | 40.89 | 40.09 | 40.59 | 496,023 | +0.61(+1.53%) |
Jul 15, 2015 | 40.25 | 40.56 | 39.81 | 39.98 | 509,580 | -0.30(-0.74%) |
Jul 14, 2015 | 40.00 | 40.45 | 39.81 | 40.28 | 328,373 | +0.29(+0.73%) |
Jul 13, 2015 | 39.38 | 40.11 | 39.37 | 39.99 | 532,280 | +0.58(+1.47%) |
Jul 10, 2015 | 39.57 | 39.82 | 39.03 | 39.41 | 537,160 | +0.30(+0.77%) |
Jul 09, 2015 | 40.16 | 40.55 | 39.04 | 39.11 | 947,267 | -1.01(-2.52%) |
Jul 08, 2015 | 40.29 | 40.88 | 39.75 | 40.12 | 741,766 | -0.38(-0.94%) |
Jul 07, 2015 | 40.12 | 40.60 | 39.65 | 40.50 | 846,398 | +0.29(+0.72%) |
Jul 06, 2015 | 39.97 | 40.26 | 39.56 | 40.21 | 1,150,386 | -0.24(-0.59%) |
Jul 03, 2015 | 40.49 | 40.69 | 39.91 | 40.45 | 245,547 | -0.17(-0.42%) |
Jul 02, 2015 | 40.01 | 40.74 | 40.00 | 40.62 | 2,032,027 | +0.25(+0.62%) |
Jun 30, 2015 | 40.37 | 40.37 | 40.37 | 0 | -0.21(-0.52%) | |
Jun 29, 2015 | 40.92 | 40.99 | 40.47 | 40.58 | 745,565 | -0.71(-1.72%) |
Jun 26, 2015 | 41.15 | 41.50 | 40.75 | 41.29 | 677,663 | -0.01(-0.02%) |
Jun 25, 2015 | 42.13 | 42.18 | 41.21 | 41.30 | 679,735 | -0.75(-1.78%) |
Jun 24, 2015 | 41.67 | 42.24 | 41.42 | 42.05 | 520,096 | +0.33(+0.79%) |
Jun 23, 2015 | 41.18 | 41.79 | 41.18 | 41.72 | 608,819 | +0.45(+1.09%) |
Jun 22, 2015 | 40.42 | 41.53 | 40.42 | 41.27 | 594,782 | +0.70(+1.73%) |
Jun 19, 2015 | 40.29 | 41.25 | 40.29 | 40.57 | 2,390,517 | -0.26(-0.64%) |
Jun 18, 2015 | 40.41 | 41.09 | 40.25 | 40.83 | 767,941 | +0.21(+0.52%) |
Jun 17, 2015 | 40.30 | 40.79 | 40.15 | 40.62 | 621,653 | +0.37(+0.92%) |
Jun 16, 2015 | 39.81 | 40.33 | 39.64 | 40.25 | 575,749 | +0.27(+0.68%) |
Jun 15, 2015 | 39.34 | 39.99 | 39.25 | 39.98 | 393,643 | +0.50(+1.27%) |
Jun 12, 2015 | 39.56 | 39.82 | 39.37 | 39.48 | 640,316 | -0.27(-0.68%) |
Jun 11, 2015 | 39.96 | 40.13 | 39.54 | 39.75 | 408,861 | -0.14(-0.35%) |
Jun 10, 2015 | 39.74 | 40.24 | 39.50 | 39.89 | 490,192 | +0.12(+0.30%) |
Jun 09, 2015 | 39.00 | 39.81 | 38.95 | 39.77 | 736,917 | +0.78(+2.00%) |
Jun 08, 2015 | 39.76 | 39.80 | 38.93 | 38.99 | 1,487,737 | -0.88(-2.21%) |
Jun 05, 2015 | 39.99 | 40.68 | 39.55 | 39.87 | 1,450,046 | -0.21(-0.52%) |
Jun 04, 2015 | 40.27 | 40.61 | 39.75 | 40.08 | 1,893,548 | -0.50(-1.23%) |
Jun 03, 2015 | 40.80 | 40.94 | 40.21 | 40.58 | 573,190 | -0.08(-0.20%) |
Jun 02, 2015 | 40.25 | 40.81 | 40.05 | 40.66 | 490,034 | +0.54(+1.35%) |