Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.60 | 36.27 | 35.30 | 36.05 | 488,594 | +0.25(+0.69%) |
Aug 28, 2015 | 36.27 | 36.52 | 35.43 | 35.80 | 595,416 | -0.66(-1.82%) |
Aug 27, 2015 | 35.52 | 36.51 | 35.21 | 36.47 | 600,866 | +1.32(+3.74%) |
Aug 26, 2015 | 33.89 | 35.34 | 33.42 | 35.15 | 497,672 | +1.82(+5.45%) |
Aug 25, 2015 | 34.95 | 34.95 | 33.29 | 33.34 | 511,729 | -0.61(-1.81%) |
Aug 24, 2015 | 33.14 | 35.25 | 32.80 | 33.95 | 620,172 | -1.11(-3.16%) |
Aug 21, 2015 | 34.70 | 35.73 | 34.35 | 35.06 | 633,845 | -0.21(-0.59%) |
Aug 20, 2015 | 35.22 | 35.98 | 35.08 | 35.27 | 480,824 | -0.05(-0.15%) |
Aug 19, 2015 | 35.48 | 35.60 | 35.03 | 35.32 | 176,129 | -0.42(-1.18%) |
Aug 18, 2015 | 36.01 | 36.26 | 35.59 | 35.74 | 284,311 | -0.46(-1.28%) |
Aug 17, 2015 | 35.63 | 36.25 | 35.31 | 36.21 | 333,389 | +0.40(+1.11%) |
Aug 14, 2015 | 35.51 | 35.89 | 35.08 | 35.81 | 257,173 | +0.21(+0.60%) |
Aug 13, 2015 | 35.50 | 35.81 | 35.03 | 35.60 | 451,632 | +0.10(+0.27%) |
Aug 12, 2015 | 35.17 | 35.73 | 34.75 | 35.50 | 285,546 | +0.05(+0.13%) |
Aug 11, 2015 | 35.44 | 35.75 | 35.25 | 35.46 | 341,965 | -0.35(-0.98%) |
Aug 10, 2015 | 35.55 | 36.12 | 35.23 | 35.81 | 371,344 | +0.47(+1.33%) |
Aug 07, 2015 | 34.78 | 35.53 | 34.66 | 35.34 | 480,789 | +0.50(+1.42%) |
Aug 06, 2015 | 35.45 | 35.53 | 34.75 | 34.84 | 430,676 | -0.55(-1.54%) |
Aug 05, 2015 | 35.09 | 35.91 | 34.96 | 35.39 | 521,594 | +0.62(+1.79%) |
Aug 04, 2015 | 34.35 | 35.07 | 34.22 | 34.77 | 509,976 | +0.45(+1.30%) |
Aug 03, 2015 | 34.55 | 34.85 | 34.10 | 34.32 | 570,558 | -0.11(-0.32%) |
Jul 31, 2015 | 34.18 | 34.96 | 33.98 | 34.43 | 517,954 | +0.28(+0.81%) |
Jul 30, 2015 | 34.03 | 34.30 | 33.79 | 34.15 | 433,751 | -0.08(-0.24%) |
Jul 29, 2015 | 33.35 | 34.27 | 33.17 | 34.23 | 471,422 | +0.80(+2.38%) |
Jul 28, 2015 | 33.27 | 33.67 | 32.81 | 33.44 | 371,482 | +0.35(+1.05%) |
Jul 27, 2015 | 33.10 | 33.63 | 32.75 | 33.09 | 391,013 | -0.20(-0.59%) |
Jul 24, 2015 | 33.83 | 33.98 | 33.10 | 33.29 | 457,372 | -0.61(-1.81%) |
Jul 23, 2015 | 34.05 | 34.25 | 33.46 | 33.90 | 600,240 | +0.05(+0.13%) |
Jul 22, 2015 | 33.18 | 34.00 | 33.16 | 33.86 | 563,360 | +0.43(+1.28%) |
Jul 21, 2015 | 33.65 | 33.98 | 33.18 | 33.43 | 324,537 | -0.34(-1.01%) |
Jul 20, 2015 | 33.84 | 34.11 | 33.57 | 33.77 | 391,311 | -0.03(-0.09%) |
Jul 17, 2015 | 33.86 | 34.10 | 33.64 | 33.80 | 434,929 | -0.04(-0.11%) |
Jul 16, 2015 | 33.47 | 34.33 | 33.44 | 33.84 | 524,779 | +0.71(+2.13%) |
Jul 15, 2015 | 33.59 | 33.62 | 32.94 | 33.13 | 486,149 | -0.38(-1.15%) |
Jul 14, 2015 | 33.13 | 33.60 | 32.98 | 33.52 | 637,392 | +0.32(+0.97%) |
Jul 13, 2015 | 33.56 | 33.78 | 32.87 | 33.19 | 422,995 | -0.13(-0.40%) |
Jul 10, 2015 | 33.13 | 33.38 | 32.92 | 33.33 | 629,677 | +0.61(+1.88%) |
Jul 09, 2015 | 32.74 | 33.03 | 32.52 | 32.71 | 703,725 | +0.33(+1.01%) |
Jul 08, 2015 | 32.74 | 33.09 | 32.27 | 32.38 | 829,311 | -0.81(-2.45%) |
Jul 07, 2015 | 33.21 | 33.41 | 32.40 | 33.20 | 633,702 | +0.00(+0.01%) |
Jul 06, 2015 | 32.92 | 33.48 | 32.58 | 33.19 | 675,690 | -0.15(-0.46%) |
Jul 02, 2015 | 33.77 | 33.35 | 33.35 | 33.35 | 499,712 | -0.27(-0.81%) |
Jul 01, 2015 | 33.43 | 33.77 | 33.00 | 33.62 | 765,042 | +0.36(+1.08%) |
Jun 30, 2015 | 33.65 | 33.85 | 33.18 | 33.26 | 716,802 | -0.03(-0.08%) |
Jun 29, 2015 | 33.57 | 33.79 | 33.12 | 33.29 | 1,136,665 | -0.74(-2.18%) |
Jun 26, 2015 | 33.36 | 34.58 | 32.88 | 34.03 | 2,621,494 | -3.39(-9.06%) |
Jun 25, 2015 | 38.04 | 38.04 | 37.27 | 37.42 | 693,665 | -0.42(-1.12%) |
Jun 24, 2015 | 38.44 | 38.55 | 37.56 | 37.84 | 550,192 | -0.66(-1.71%) |
Jun 23, 2015 | 38.56 | 38.59 | 38.33 | 38.50 | 408,237 | -0.03(-0.07%) |
Jun 22, 2015 | 38.12 | 38.74 | 38.00 | 38.53 | 411,923 | +0.57(+1.50%) |
Jun 19, 2015 | 38.13 | 38.24 | 37.64 | 37.96 | 561,436 | -0.33(-0.87%) |
Jun 18, 2015 | 38.10 | 38.63 | 37.80 | 38.29 | 419,021 | +0.44(+1.16%) |
Jun 17, 2015 | 38.06 | 38.17 | 37.69 | 37.85 | 371,219 | -0.03(-0.08%) |
Jun 16, 2015 | 37.22 | 38.36 | 37.19 | 37.88 | 534,433 | +0.66(+1.78%) |
Jun 15, 2015 | 37.08 | 37.80 | 36.49 | 37.22 | 434,873 | -0.14(-0.38%) |
Jun 12, 2015 | 37.26 | 37.51 | 37.07 | 37.36 | 270,007 | -0.03(-0.07%) |
Jun 11, 2015 | 37.44 | 37.67 | 37.23 | 37.39 | 319,435 | +0.03(+0.09%) |
Jun 10, 2015 | 37.32 | 37.95 | 36.88 | 37.36 | 508,714 | +0.18(+0.49%) |
Jun 09, 2015 | 37.44 | 37.44 | 36.74 | 37.17 | 373,215 | -0.32(-0.85%) |
Jun 08, 2015 | 38.37 | 38.58 | 37.46 | 37.49 | 346,421 | -0.91(-2.37%) |
Jun 05, 2015 | 37.70 | 38.47 | 37.43 | 38.40 | 213,080 | +0.57(+1.51%) |
Jun 04, 2015 | 38.08 | 38.22 | 37.62 | 37.83 | 247,526 | -0.49(-1.28%) |
Jun 03, 2015 | 37.84 | 38.43 | 37.84 | 38.32 | 201,196 | +0.51(+1.36%) |
Jun 02, 2015 | 37.79 | 38.07 | 37.53 | 37.81 | 186,836 | -0.07(-0.19%) |