Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.81 | 34.06 | 33.75 | 33.87 | 606,925 | -0.04(-0.10%) |
Aug 28, 2015 | 34.10 | 34.27 | 33.74 | 33.91 | 475,338 | -0.21(-0.62%) |
Aug 27, 2015 | 34.35 | 34.35 | 33.88 | 34.12 | 488,555 | +0.06(+0.19%) |
Aug 26, 2015 | 34.41 | 34.41 | 33.64 | 34.05 | 380,755 | +0.06(+0.19%) |
Aug 25, 2015 | 34.59 | 34.60 | 33.99 | 33.99 | 707,540 | -0.15(-0.45%) |
Aug 24, 2015 | 33.49 | 34.50 | 32.81 | 34.15 | 821,604 | -0.68(-1.96%) |
Aug 21, 2015 | 34.90 | 35.10 | 34.72 | 34.83 | 372,969 | -0.25(-0.70%) |
Aug 20, 2015 | 35.28 | 35.43 | 34.98 | 35.07 | 271,110 | -0.21(-0.60%) |
Aug 19, 2015 | 35.16 | 35.49 | 34.98 | 35.28 | 449,948 | +0.06(+0.16%) |
Aug 18, 2015 | 35.04 | 35.25 | 34.93 | 35.23 | 203,184 | +0.20(+0.58%) |
Aug 17, 2015 | 34.74 | 35.09 | 34.66 | 35.02 | 160,589 | +0.20(+0.56%) |
Aug 14, 2015 | 34.54 | 34.83 | 34.53 | 34.83 | 283,252 | +0.29(+0.83%) |
Aug 13, 2015 | 34.38 | 34.69 | 34.24 | 34.54 | 191,914 | +0.21(+0.61%) |
Aug 12, 2015 | 34.04 | 34.33 | 33.75 | 34.33 | 270,200 | +0.17(+0.49%) |
Aug 11, 2015 | 33.93 | 34.24 | 33.82 | 34.16 | 394,271 | +0.03(+0.08%) |
Aug 10, 2015 | 34.27 | 34.41 | 34.12 | 34.13 | 229,476 | +0.00(+0.00%) |
Aug 07, 2015 | 34.23 | 34.41 | 33.96 | 34.13 | 433,902 | +0.16(+0.48%) |
Aug 06, 2015 | 34.17 | 34.30 | 33.85 | 33.97 | 194,339 | -0.14(-0.41%) |
Aug 05, 2015 | 34.15 | 34.32 | 33.88 | 34.11 | 353,936 | +0.04(+0.10%) |
Aug 04, 2015 | 34.30 | 34.30 | 34.00 | 34.08 | 314,778 | -0.28(-0.82%) |
Aug 03, 2015 | 33.89 | 34.36 | 33.89 | 34.36 | 271,532 | +0.44(+1.30%) |
Jul 31, 2015 | 33.99 | 34.15 | 33.87 | 33.91 | 297,963 | +0.01(+0.04%) |
Jul 30, 2015 | 33.72 | 33.96 | 33.72 | 33.90 | 171,645 | +0.12(+0.35%) |
Jul 29, 2015 | 33.59 | 33.84 | 33.45 | 33.78 | 140,915 | +0.25(+0.73%) |
Jul 28, 2015 | 33.53 | 33.57 | 33.28 | 33.54 | 209,664 | +0.15(+0.44%) |
Jul 27, 2015 | 33.51 | 33.62 | 33.30 | 33.39 | 251,565 | -0.24(-0.71%) |
Jul 24, 2015 | 33.44 | 33.68 | 33.21 | 33.63 | 226,993 | +0.27(+0.82%) |
Jul 23, 2015 | 33.94 | 33.94 | 33.32 | 33.35 | 331,070 | -0.51(-1.51%) |
Jul 22, 2015 | 33.63 | 33.96 | 33.63 | 33.87 | 209,727 | +0.20(+0.61%) |
Jul 21, 2015 | 33.74 | 33.78 | 33.49 | 33.66 | 258,920 | +0.08(+0.25%) |
Jul 20, 2015 | 33.65 | 33.98 | 33.44 | 33.58 | 360,721 | -0.01(-0.04%) |
Jul 17, 2015 | 33.71 | 33.77 | 33.53 | 33.59 | 159,867 | -0.06(-0.17%) |
Jul 16, 2015 | 33.67 | 33.69 | 33.46 | 33.65 | 174,896 | +0.15(+0.46%) |
Jul 15, 2015 | 33.49 | 33.61 | 33.30 | 33.49 | 175,454 | +0.01(+0.02%) |
Jul 14, 2015 | 33.14 | 33.54 | 33.14 | 33.49 | 303,068 | +0.34(+1.02%) |
Jul 13, 2015 | 33.15 | 33.42 | 33.04 | 33.15 | 437,549 | +0.01(+0.02%) |
Jul 10, 2015 | 33.30 | 33.35 | 33.12 | 33.14 | 601,242 | +0.06(+0.19%) |
Jul 09, 2015 | 33.14 | 33.15 | 32.92 | 33.08 | 625,071 | -0.03(-0.08%) |
Jul 08, 2015 | 33.28 | 33.46 | 33.04 | 33.11 | 639,235 | -0.29(-0.86%) |
Jul 07, 2015 | 33.24 | 33.44 | 33.02 | 33.39 | 284,348 | +0.17(+0.51%) |
Jul 06, 2015 | 32.83 | 33.23 | 32.50 | 33.23 | 227,424 | +0.14(+0.42%) |
Jul 02, 2015 | 33.11 | 33.09 | 33.09 | 33.09 | 346,287 | -0.04(-0.13%) |
Jul 01, 2015 | 32.73 | 33.13 | 32.73 | 33.13 | 455,700 | +0.67(+2.08%) |
Jun 30, 2015 | 32.62 | 32.78 | 32.45 | 32.45 | 280,743 | -0.03(-0.09%) |
Jun 29, 2015 | 32.69 | 32.82 | 32.42 | 32.48 | 415,063 | -0.39(-1.18%) |
Jun 26, 2015 | 32.76 | 33.06 | 32.75 | 32.87 | 558,894 | +0.11(+0.34%) |
Jun 25, 2015 | 32.84 | 32.98 | 32.66 | 32.76 | 301,765 | -0.08(-0.26%) |
Jun 24, 2015 | 32.92 | 33.07 | 32.83 | 32.84 | 288,557 | -0.11(-0.34%) |
Jun 23, 2015 | 32.85 | 33.00 | 32.73 | 32.95 | 340,036 | +0.21(+0.64%) |
Jun 22, 2015 | 32.80 | 32.86 | 32.80 | 32.74 | 320,577 | +0.04(+0.13%) |
Jun 19, 2015 | 32.79 | 32.88 | 32.55 | 32.70 | 614,340 | +0.03(+0.11%) |
Jun 18, 2015 | 32.51 | 32.79 | 32.51 | 32.66 | 233,668 | +0.22(+0.69%) |
Jun 17, 2015 | 32.18 | 32.48 | 32.13 | 32.44 | 342,906 | +0.36(+1.13%) |
Jun 16, 2015 | 31.74 | 32.25 | 31.53 | 32.08 | 316,449 | +0.30(+0.94%) |
Jun 15, 2015 | 31.72 | 31.94 | 31.56 | 31.78 | 183,256 | -0.10(-0.31%) |
Jun 12, 2015 | 31.87 | 31.96 | 31.70 | 31.88 | 197,427 | -0.06(-0.17%) |
Jun 11, 2015 | 31.72 | 31.94 | 31.67 | 31.93 | 235,429 | +0.24(+0.77%) |
Jun 10, 2015 | 31.41 | 31.81 | 31.41 | 31.69 | 313,293 | +0.46(+1.47%) |
Jun 09, 2015 | 31.30 | 31.42 | 31.21 | 31.23 | 193,030 | -0.11(-0.36%) |
Jun 08, 2015 | 31.40 | 31.44 | 31.28 | 31.34 | 272,199 | -0.05(-0.16%) |
Jun 05, 2015 | 31.60 | 31.71 | 31.32 | 31.39 | 254,625 | -0.14(-0.44%) |
Jun 04, 2015 | 31.65 | 31.79 | 31.40 | 31.53 | 193,435 | -0.23(-0.73%) |
Jun 03, 2015 | 31.47 | 31.79 | 31.39 | 31.76 | 241,015 | +0.38(+1.20%) |
Jun 02, 2015 | 31.33 | 31.63 | 31.22 | 31.38 | 346,686 | +0.03(+0.09%) |