Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.77 | 36.60 | 35.36 | 36.34 | 280,526 | +0.45(+1.24%) |
Aug 28, 2015 | 35.50 | 36.05 | 35.37 | 35.89 | 187,556 | +0.37(+1.04%) |
Aug 27, 2015 | 35.36 | 35.79 | 34.85 | 35.52 | 387,926 | +0.31(+0.88%) |
Aug 26, 2015 | 34.72 | 35.26 | 34.29 | 35.21 | 376,077 | +1.13(+3.32%) |
Aug 25, 2015 | 34.98 | 34.98 | 34.03 | 34.08 | 456,836 | -0.05(-0.15%) |
Aug 24, 2015 | 33.05 | 35.06 | 32.80 | 34.13 | 667,181 | -0.26(-0.75%) |
Aug 21, 2015 | 33.91 | 34.86 | 33.49 | 34.39 | 426,528 | -0.13(-0.37%) |
Aug 20, 2015 | 34.46 | 34.74 | 34.23 | 34.52 | 309,968 | -0.21(-0.62%) |
Aug 19, 2015 | 34.61 | 34.97 | 34.44 | 34.73 | 249,221 | -0.09(-0.27%) |
Aug 18, 2015 | 34.84 | 35.06 | 34.59 | 34.83 | 142,040 | +0.02(+0.05%) |
Aug 17, 2015 | 34.98 | 35.01 | 34.50 | 34.81 | 188,909 | -0.18(-0.52%) |
Aug 14, 2015 | 34.56 | 35.14 | 34.41 | 34.99 | 291,101 | +0.42(+1.22%) |
Aug 13, 2015 | 33.62 | 34.81 | 33.45 | 34.57 | 578,219 | +0.80(+2.36%) |
Aug 12, 2015 | 32.91 | 34.18 | 32.18 | 33.77 | 759,271 | +1.08(+3.31%) |
Aug 11, 2015 | 32.43 | 32.83 | 32.31 | 32.69 | 367,569 | -0.03(-0.10%) |
Aug 10, 2015 | 32.39 | 32.83 | 32.27 | 32.72 | 249,069 | +0.46(+1.43%) |
Aug 07, 2015 | 32.30 | 32.58 | 32.02 | 32.26 | 234,396 | -0.20(-0.60%) |
Aug 06, 2015 | 32.35 | 32.60 | 32.07 | 32.46 | 208,707 | +0.25(+0.77%) |
Aug 05, 2015 | 32.55 | 32.94 | 32.17 | 32.21 | 218,148 | -0.18(-0.55%) |
Aug 04, 2015 | 32.04 | 32.72 | 32.04 | 32.39 | 240,816 | +0.27(+0.85%) |
Aug 03, 2015 | 32.92 | 32.92 | 32.03 | 32.12 | 228,727 | -0.80(-2.43%) |
Jul 31, 2015 | 32.83 | 33.06 | 32.60 | 32.92 | 230,462 | +0.19(+0.57%) |
Jul 30, 2015 | 32.46 | 32.87 | 32.24 | 32.73 | 171,562 | +0.16(+0.50%) |
Jul 29, 2015 | 32.37 | 32.70 | 32.20 | 32.57 | 165,699 | +0.23(+0.71%) |
Jul 28, 2015 | 32.97 | 32.97 | 32.27 | 32.34 | 243,905 | -0.51(-1.56%) |
Jul 27, 2015 | 31.83 | 32.86 | 31.66 | 32.85 | 576,949 | +0.78(+2.44%) |
Jul 24, 2015 | 32.67 | 32.68 | 31.92 | 32.07 | 395,305 | -0.72(-2.18%) |
Jul 23, 2015 | 33.04 | 33.22 | 32.68 | 32.78 | 233,152 | -0.28(-0.85%) |
Jul 22, 2015 | 33.18 | 33.23 | 32.70 | 33.06 | 277,067 | -0.15(-0.46%) |
Jul 21, 2015 | 33.66 | 33.83 | 33.17 | 33.22 | 282,219 | -0.46(-1.37%) |
Jul 20, 2015 | 33.91 | 34.02 | 33.63 | 33.68 | 310,348 | -0.22(-0.65%) |
Jul 17, 2015 | 34.00 | 34.00 | 33.73 | 33.90 | 292,839 | -0.10(-0.30%) |
Jul 16, 2015 | 33.93 | 34.22 | 33.93 | 34.00 | 222,449 | +0.23(+0.68%) |
Jul 15, 2015 | 33.96 | 33.97 | 33.74 | 33.77 | 281,456 | -0.25(-0.73%) |
Jul 14, 2015 | 34.08 | 34.17 | 33.90 | 34.02 | 192,475 | -0.12(-0.35%) |
Jul 13, 2015 | 33.58 | 34.43 | 33.53 | 34.14 | 308,788 | +0.81(+2.43%) |
Jul 10, 2015 | 33.47 | 33.56 | 33.17 | 33.33 | 532,100 | +0.14(+0.41%) |
Jul 09, 2015 | 33.53 | 33.65 | 33.18 | 33.19 | 343,146 | -0.09(-0.26%) |
Jul 08, 2015 | 33.41 | 33.69 | 33.10 | 33.28 | 496,145 | -0.35(-1.04%) |
Jul 07, 2015 | 33.46 | 33.67 | 32.84 | 33.63 | 452,917 | +0.14(+0.43%) |
Jul 06, 2015 | 33.61 | 33.81 | 33.38 | 33.48 | 312,476 | -0.33(-0.98%) |
Jul 02, 2015 | 34.03 | 33.81 | 33.81 | 33.81 | 274,589 | -0.10(-0.30%) |
Jul 01, 2015 | 33.98 | 34.31 | 33.75 | 33.92 | 375,946 | +0.13(+0.38%) |
Jun 30, 2015 | 34.40 | 34.61 | 33.70 | 33.79 | 334,934 | -0.35(-1.02%) |
Jun 29, 2015 | 34.79 | 34.93 | 34.09 | 34.14 | 244,156 | -0.83(-2.36%) |
Jun 26, 2015 | 34.91 | 35.15 | 34.83 | 34.97 | 746,510 | +0.03(+0.07%) |
Jun 25, 2015 | 35.60 | 35.60 | 34.76 | 34.94 | 227,823 | -0.51(-1.44%) |
Jun 24, 2015 | 35.59 | 35.87 | 35.37 | 35.45 | 318,118 | -0.27(-0.76%) |
Jun 23, 2015 | 35.74 | 35.86 | 35.56 | 35.72 | 335,765 | -0.04(-0.12%) |
Jun 22, 2015 | 36.05 | 36.21 | 35.54 | 35.77 | 276,604 | -0.03(-0.07%) |
Jun 19, 2015 | 36.54 | 36.60 | 35.79 | 35.79 | 935,576 | -1.02(-2.78%) |
Jun 18, 2015 | 36.65 | 37.03 | 36.52 | 36.81 | 262,239 | +0.30(+0.82%) |
Jun 17, 2015 | 36.43 | 36.81 | 36.37 | 36.52 | 207,053 | +0.11(+0.30%) |
Jun 16, 2015 | 36.38 | 36.65 | 36.11 | 36.41 | 371,071 | -0.10(-0.28%) |
Jun 15, 2015 | 36.41 | 36.68 | 35.89 | 36.51 | 248,922 | -0.25(-0.67%) |
Jun 12, 2015 | 36.61 | 36.87 | 36.38 | 36.75 | 193,919 | +0.06(+0.16%) |
Jun 11, 2015 | 37.06 | 37.09 | 36.58 | 36.69 | 151,534 | -0.24(-0.65%) |
Jun 10, 2015 | 36.63 | 37.04 | 36.46 | 36.93 | 233,396 | +0.53(+1.45%) |
Jun 09, 2015 | 36.27 | 36.64 | 36.27 | 36.41 | 150,525 | +0.12(+0.33%) |
Jun 08, 2015 | 36.47 | 36.62 | 36.27 | 36.29 | 179,122 | -0.28(-0.77%) |
Jun 05, 2015 | 36.29 | 36.59 | 35.95 | 36.57 | 176,042 | +0.26(+0.70%) |
Jun 04, 2015 | 36.24 | 36.43 | 36.10 | 36.31 | 212,854 | -0.14(-0.37%) |
Jun 03, 2015 | 36.30 | 36.56 | 36.30 | 36.45 | 381,344 | +0.28(+0.78%) |
Jun 02, 2015 | 35.83 | 36.42 | 35.83 | 36.17 | 364,754 | +0.16(+0.45%) |