Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.77 | 33.06 | 32.43 | 33.01 | 112,804 | -0.33(-0.98%) |
Aug 28, 2015 | 33.25 | 33.45 | 32.80 | 33.33 | 80,562 | -0.01(-0.03%) |
Aug 27, 2015 | 33.00 | 33.38 | 32.48 | 33.34 | 114,137 | +0.42(+1.28%) |
Aug 26, 2015 | 32.80 | 33.01 | 31.98 | 32.92 | 153,119 | +0.27(+0.83%) |
Aug 25, 2015 | 33.81 | 33.96 | 32.40 | 32.65 | 181,392 | +0.13(+0.40%) |
Aug 24, 2015 | 33.18 | 34.33 | 32.41 | 32.52 | 259,346 | -1.06(-3.16%) |
Aug 21, 2015 | 32.98 | 34.16 | 32.77 | 33.58 | 163,401 | -0.19(-0.56%) |
Aug 20, 2015 | 33.95 | 34.40 | 33.74 | 33.77 | 120,868 | -0.31(-0.91%) |
Aug 19, 2015 | 34.38 | 34.61 | 33.85 | 34.08 | 119,634 | -0.45(-1.30%) |
Aug 18, 2015 | 34.83 | 35.16 | 34.49 | 34.53 | 122,149 | -0.68(-1.94%) |
Aug 17, 2015 | 35.28 | 35.45 | 34.10 | 35.21 | 152,211 | -0.64(-1.78%) |
Aug 14, 2015 | 35.34 | 35.92 | 35.34 | 35.85 | 64,653 | +0.44(+1.24%) |
Aug 13, 2015 | 35.59 | 35.72 | 35.22 | 35.41 | 64,362 | +0.17(+0.48%) |
Aug 12, 2015 | 34.86 | 35.30 | 34.71 | 35.24 | 136,100 | +0.21(+0.59%) |
Aug 11, 2015 | 35.18 | 35.66 | 34.85 | 35.03 | 107,995 | -0.44(-1.24%) |
Aug 10, 2015 | 35.62 | 35.77 | 35.25 | 35.47 | 157,738 | +0.32(+0.91%) |
Aug 07, 2015 | 35.11 | 35.38 | 34.80 | 35.15 | 78,802 | -0.24(-0.69%) |
Aug 06, 2015 | 35.85 | 35.89 | 35.30 | 35.40 | 103,690 | -0.46(-1.28%) |
Aug 05, 2015 | 36.13 | 36.15 | 35.33 | 35.86 | 139,094 | -0.11(-0.31%) |
Aug 04, 2015 | 37.56 | 37.83 | 35.88 | 35.97 | 194,741 | -1.56(-4.17%) |
Aug 03, 2015 | 38.00 | 38.19 | 37.48 | 37.53 | 128,615 | -0.55(-1.45%) |
Jul 31, 2015 | 37.85 | 38.34 | 37.83 | 38.09 | 130,398 | +0.50(+1.32%) |
Jul 30, 2015 | 37.10 | 38.09 | 37.07 | 37.59 | 102,228 | +0.22(+0.58%) |
Jul 29, 2015 | 37.29 | 37.45 | 37.10 | 37.37 | 110,473 | +0.09(+0.25%) |
Jul 28, 2015 | 37.18 | 37.41 | 36.90 | 37.28 | 79,841 | +0.21(+0.56%) |
Jul 27, 2015 | 36.61 | 37.29 | 36.58 | 37.07 | 88,183 | +0.07(+0.20%) |
Jul 24, 2015 | 37.01 | 37.32 | 36.89 | 37.00 | 109,677 | -0.20(-0.53%) |
Jul 23, 2015 | 37.62 | 37.66 | 36.99 | 37.20 | 117,097 | -0.16(-0.43%) |
Jul 22, 2015 | 36.68 | 37.72 | 36.68 | 37.35 | 129,443 | +0.49(+1.32%) |
Jul 21, 2015 | 36.84 | 36.95 | 36.66 | 36.87 | 109,941 | +0.38(+1.05%) |
Jul 20, 2015 | 36.95 | 36.95 | 36.32 | 36.48 | 107,636 | -0.08(-0.23%) |
Jul 17, 2015 | 36.47 | 36.75 | 36.40 | 36.57 | 59,629 | +0.03(+0.08%) |
Jul 16, 2015 | 36.54 | 36.65 | 36.18 | 36.54 | 83,026 | +0.21(+0.57%) |
Jul 15, 2015 | 36.62 | 36.70 | 36.12 | 36.33 | 69,448 | -0.18(-0.49%) |
Jul 14, 2015 | 36.50 | 36.66 | 36.43 | 36.51 | 82,383 | -0.12(-0.33%) |
Jul 13, 2015 | 36.62 | 36.69 | 36.23 | 36.63 | 116,287 | +0.53(+1.48%) |
Jul 10, 2015 | 35.46 | 36.15 | 35.39 | 36.10 | 97,777 | +1.02(+2.91%) |
Jul 09, 2015 | 35.45 | 35.59 | 34.89 | 35.08 | 102,714 | -0.10(-0.29%) |
Jul 08, 2015 | 35.51 | 35.52 | 35.07 | 35.18 | 80,154 | -0.72(-2.01%) |
Jul 07, 2015 | 35.44 | 36.20 | 35.31 | 35.90 | 129,404 | +0.59(+1.67%) |
Jul 06, 2015 | 35.01 | 35.42 | 34.92 | 35.31 | 108,282 | +0.19(+0.53%) |
Jul 02, 2015 | 35.47 | 35.13 | 35.13 | 35.13 | 78,294 | -0.21(-0.58%) |
Jul 01, 2015 | 35.59 | 35.67 | 35.12 | 35.33 | 107,105 | +0.06(+0.16%) |
Jun 30, 2015 | 35.58 | 35.58 | 34.94 | 35.28 | 177,862 | +0.70(+2.03%) |
Jun 29, 2015 | 35.64 | 36.06 | 34.55 | 34.57 | 159,674 | -1.39(-3.85%) |
Jun 26, 2015 | 36.08 | 36.29 | 35.72 | 35.96 | 532,466 | -0.02(-0.05%) |
Jun 25, 2015 | 36.32 | 36.38 | 35.63 | 35.98 | 168,359 | -0.37(-1.00%) |
Jun 24, 2015 | 36.31 | 36.53 | 36.18 | 36.34 | 104,095 | -0.20(-0.54%) |
Jun 23, 2015 | 36.75 | 36.75 | 36.13 | 36.54 | 118,975 | -0.45(-1.21%) |
Jun 22, 2015 | 36.62 | 37.13 | 36.54 | 36.99 | 265,719 | +1.11(+3.11%) |
Jun 19, 2015 | 35.88 | 36.10 | 35.60 | 35.88 | 361,942 | +0.05(+0.13%) |
Jun 18, 2015 | 35.38 | 36.02 | 35.36 | 35.83 | 185,872 | +0.56(+1.59%) |
Jun 17, 2015 | 35.33 | 35.63 | 35.08 | 35.27 | 112,300 | -0.37(-1.02%) |
Jun 16, 2015 | 35.12 | 35.64 | 35.08 | 35.63 | 128,381 | +0.37(+1.06%) |
Jun 15, 2015 | 34.41 | 35.42 | 34.28 | 35.26 | 230,584 | +0.75(+2.17%) |
Jun 12, 2015 | 34.60 | 34.60 | 34.07 | 34.51 | 130,531 | -0.10(-0.30%) |
Jun 11, 2015 | 34.80 | 34.87 | 34.35 | 34.61 | 105,828 | -0.36(-1.02%) |
Jun 10, 2015 | 34.54 | 35.38 | 34.54 | 34.97 | 144,451 | +0.39(+1.14%) |
Jun 09, 2015 | 34.70 | 34.82 | 34.12 | 34.57 | 112,144 | -0.06(-0.16%) |
Jun 08, 2015 | 34.77 | 35.11 | 34.60 | 34.63 | 111,689 | -0.04(-0.11%) |
Jun 05, 2015 | 34.70 | 34.86 | 34.25 | 34.67 | 83,053 | +0.01(+0.03%) |
Jun 04, 2015 | 34.83 | 35.29 | 34.42 | 34.66 | 102,692 | -0.66(-1.88%) |
Jun 03, 2015 | 35.18 | 35.44 | 34.89 | 35.32 | 127,456 | +0.07(+0.19%) |
Jun 02, 2015 | 35.13 | 35.33 | 34.66 | 35.26 | 109,609 | +0.20(+0.56%) |