Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.56 | 36.69 | 36.44 | 36.48 | 3,726 | -0.16(-0.45%) |
Aug 28, 2015 | 36.51 | 36.65 | 36.49 | 36.64 | 1,759 | +0.40(+1.09%) |
Aug 27, 2015 | 36.23 | 36.34 | 36.22 | 36.24 | 2,338 | +0.68(+1.92%) |
Aug 26, 2015 | 34.86 | 35.67 | 34.79 | 35.56 | 2,417 | +0.91(+2.63%) |
Aug 25, 2015 | 35.60 | 35.71 | 34.64 | 34.65 | 7,695 | -0.01(-0.03%) |
Aug 24, 2015 | 33.76 | 35.05 | 33.56 | 34.66 | 12,784 | -1.19(-3.32%) |
Aug 21, 2015 | 36.20 | 36.20 | 35.78 | 35.85 | 2,616 | -1.02(-2.77%) |
Aug 20, 2015 | 36.93 | 36.93 | 36.83 | 36.87 | 1,241 | -0.38(-1.02%) |
Aug 19, 2015 | 37.23 | 37.25 | 37.23 | 37.25 | 375 | -0.53(-1.40%) |
Aug 18, 2015 | 37.93 | 37.93 | 37.78 | 37.78 | 6,338 | -1.59(-4.04%) |
Aug 17, 2015 | 39.19 | 39.37 | 39.19 | 39.37 | 8,671 | -0.13(-0.33%) |
Aug 14, 2015 | 39.39 | 39.50 | 39.39 | 39.50 | 613 | -0.27(-0.68%) |
Aug 13, 2015 | 39.49 | 39.77 | 39.49 | 39.77 | 943 | +0.37(+0.94%) |
Aug 12, 2015 | 39.28 | 39.40 | 39.04 | 39.40 | 5,366 | +0.34(+0.87%) |
Aug 11, 2015 | 39.05 | 39.06 | 39.05 | 39.06 | 357 | -0.59(-1.49%) |
Aug 10, 2015 | 39.44 | 39.65 | 39.44 | 39.65 | 655 | +1.09(+2.83%) |
Aug 07, 2015 | 38.45 | 38.61 | 38.40 | 38.56 | 6,197 | -0.71(-1.81%) |
Aug 06, 2015 | 39.25 | 39.34 | 39.16 | 39.27 | 6,540 | -0.17(-0.43%) |
Aug 05, 2015 | 39.44 | 39.47 | 39.44 | 39.44 | 3,235 | +1.18(+3.08%) |
Aug 04, 2015 | 38.15 | 38.34 | 38.15 | 38.26 | 3,426 | +0.04(+0.10%) |
Aug 03, 2015 | 38.10 | 38.22 | 38.05 | 38.22 | 3,316 | -0.10(-0.26%) |
Jul 31, 2015 | 38.26 | 38.32 | 38.26 | 38.32 | 1,637 | +0.05(+0.13%) |
Jul 30, 2015 | 38.12 | 38.27 | 38.12 | 38.27 | 512 | -0.06(-0.16%) |
Jul 29, 2015 | 38.17 | 38.33 | 38.17 | 38.33 | 2,469 | +0.23(+0.60%) |
Jul 28, 2015 | 38.00 | 38.10 | 37.87 | 38.10 | 1,724 | +0.24(+0.64%) |
Jul 27, 2015 | 37.83 | 37.86 | 37.83 | 37.86 | 681 | -0.97(-2.50%) |
Jul 24, 2015 | 38.83 | 38.83 | 38.83 | 38.83 | 322 | -0.25(-0.64%) |
Jul 23, 2015 | 39.08 | 39.08 | 39.08 | 39.08 | 386 | -0.17(-0.43%) |
Jul 22, 2015 | 39.08 | 39.32 | 39.08 | 39.25 | 1,167 | +1.36(+3.59%) |
Jul 21, 2015 | 38.03 | 38.03 | 37.83 | 37.89 | 2,055 | +0.41(+1.09%) |
Jul 20, 2015 | 37.37 | 37.50 | 37.37 | 37.48 | 755 | +0.23(+0.62%) |
Jul 16, 2015 | 37.25 | 37.25 | 37.25 | 107 | +0.01(+0.03%) | |
Jul 15, 2015 | 37.42 | 37.42 | 37.24 | 37.24 | 7,624 | +0.29(+0.78%) |
Jul 14, 2015 | 36.86 | 36.95 | 36.86 | 36.95 | 872 | +0.10(+0.27%) |
Jul 13, 2015 | 36.87 | 36.87 | 36.85 | 36.85 | 364 | +0.02(+0.04%) |
Jul 10, 2015 | 36.82 | 36.86 | 36.73 | 36.83 | 3,269 | +0.58(+1.61%) |
Jul 09, 2015 | 36.56 | 36.56 | 36.25 | 36.25 | 1,939 | +0.67(+1.88%) |
Jul 08, 2015 | 36.02 | 36.02 | 35.58 | 35.58 | 2,739 | -0.49(-1.36%) |
Jul 07, 2015 | 36.15 | 36.15 | 36.07 | 36.07 | 723 | +0.31(+0.87%) |
Jul 06, 2015 | 35.50 | 35.76 | 35.50 | 35.76 | 863 | +0.94(+2.70%) |
Jul 02, 2015 | 34.82 | 34.82 | 34.82 | 0 | +0.00(+0.00%) | |
Jul 01, 2015 | 34.80 | 34.83 | 34.66 | 34.82 | 2,684 | +0.23(+0.66%) |
Jun 30, 2015 | 34.49 | 34.65 | 34.48 | 34.59 | 1,736 | -0.11(-0.32%) |
Jun 29, 2015 | 34.70 | 34.70 | 34.70 | 34.70 | 881 | -0.74(-2.10%) |
Jun 26, 2015 | 35.37 | 35.45 | 35.37 | 35.45 | 853 | +0.45(+1.27%) |
Jun 25, 2015 | 35.04 | 35.15 | 35.00 | 35.00 | 2,884 | -0.07(-0.19%) |
Jun 24, 2015 | 35.10 | 35.10 | 35.07 | 35.07 | 717 | -0.47(-1.33%) |
Jun 23, 2015 | 35.39 | 35.54 | 35.38 | 35.54 | 4,706 | +1.42(+4.18%) |
Jun 22, 2015 | 34.18 | 34.18 | 34.10 | 34.12 | 3,093 | +0.25(+0.72%) |
Jun 19, 2015 | 33.98 | 33.98 | 33.84 | 33.87 | 1,664 | -0.20(-0.59%) |
Jun 18, 2015 | 34.07 | 34.07 | 34.07 | 34.07 | 534 | +0.08(+0.24%) |
Jun 17, 2015 | 33.85 | 34.17 | 33.85 | 33.99 | 1,958 | +0.30(+0.89%) |
Jun 16, 2015 | 33.65 | 33.69 | 33.62 | 33.69 | 1,658 | -0.34(-1.00%) |
Jun 15, 2015 | 33.99 | 34.03 | 33.89 | 34.03 | 10,100 | +0.04(+0.12%) |
Jun 12, 2015 | 34.08 | 34.08 | 33.99 | 33.99 | 9,838 | +0.18(+0.53%) |
Jun 11, 2015 | 33.85 | 33.85 | 33.81 | 33.81 | 1,091 | +0.16(+0.49%) |
Jun 10, 2015 | 33.50 | 33.66 | 33.50 | 33.65 | 1,880 | +0.55(+1.65%) |
Jun 09, 2015 | 33.20 | 33.26 | 33.10 | 33.10 | 5,655 | -0.38(-1.14%) |
Jun 08, 2015 | 33.40 | 33.48 | 33.40 | 33.48 | 1,560 | +0.04(+0.12%) |
Jun 05, 2015 | 33.46 | 33.46 | 33.38 | 33.44 | 1,637 | -0.31(-0.92%) |
Jun 04, 2015 | 33.83 | 33.83 | 33.75 | 33.75 | 1,074 | -0.11(-0.32%) |
Jun 03, 2015 | 33.88 | 33.88 | 33.77 | 33.86 | 2,560 | +0.02(+0.06%) |
Jun 02, 2015 | 33.81 | 33.85 | 33.81 | 33.84 | 2,335 | -0.06(-0.19%) |