Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.67 | 32.93 | 32.37 | 32.66 | 119,452 | -0.19(-0.58%) |
Aug 28, 2015 | 32.42 | 33.08 | 32.31 | 32.84 | 234,341 | +0.33(+1.03%) |
Aug 27, 2015 | 32.29 | 32.78 | 31.93 | 32.51 | 265,121 | +0.57(+1.78%) |
Aug 26, 2015 | 31.94 | 31.98 | 31.29 | 31.94 | 248,602 | +0.69(+2.22%) |
Aug 25, 2015 | 32.95 | 32.95 | 31.23 | 31.25 | 239,818 | -0.76(-2.36%) |
Aug 24, 2015 | 31.65 | 33.12 | 31.15 | 32.01 | 418,214 | -0.92(-2.79%) |
Aug 21, 2015 | 32.72 | 33.60 | 32.59 | 32.93 | 333,460 | -0.78(-2.33%) |
Aug 20, 2015 | 34.39 | 34.45 | 33.71 | 33.71 | 208,577 | -1.07(-3.08%) |
Aug 19, 2015 | 35.06 | 35.21 | 34.42 | 34.78 | 195,163 | -0.50(-1.43%) |
Aug 18, 2015 | 35.48 | 35.59 | 35.24 | 35.29 | 210,885 | -0.28(-0.79%) |
Aug 17, 2015 | 35.13 | 35.64 | 34.92 | 35.57 | 200,540 | +0.36(+1.02%) |
Aug 14, 2015 | 34.92 | 35.30 | 34.74 | 35.21 | 423,473 | +0.29(+0.83%) |
Aug 13, 2015 | 34.57 | 35.06 | 34.17 | 34.92 | 400,654 | +0.31(+0.88%) |
Aug 12, 2015 | 35.16 | 35.32 | 34.42 | 34.61 | 1,022,543 | -0.85(-2.39%) |
Aug 11, 2015 | 35.37 | 35.71 | 35.09 | 35.46 | 229,506 | -0.23(-0.66%) |
Aug 10, 2015 | 35.79 | 35.90 | 35.50 | 35.69 | 413,600 | +0.06(+0.18%) |
Aug 07, 2015 | 35.94 | 36.22 | 35.46 | 35.63 | 213,578 | -0.55(-1.52%) |
Aug 06, 2015 | 36.18 | 36.28 | 35.92 | 36.18 | 252,452 | -0.01(-0.02%) |
Aug 05, 2015 | 36.52 | 36.97 | 36.05 | 36.19 | 257,385 | -0.10(-0.27%) |
Aug 04, 2015 | 36.10 | 36.52 | 36.08 | 36.29 | 214,879 | +0.27(+0.75%) |
Aug 03, 2015 | 36.12 | 36.26 | 35.67 | 36.02 | 289,655 | -0.08(-0.22%) |
Jul 31, 2015 | 35.94 | 36.27 | 35.72 | 36.10 | 558,968 | +0.29(+0.81%) |
Jul 30, 2015 | 35.25 | 35.90 | 35.11 | 35.81 | 406,989 | +0.34(+0.97%) |
Jul 29, 2015 | 35.35 | 35.72 | 35.17 | 35.47 | 290,094 | +0.11(+0.31%) |
Jul 28, 2015 | 34.87 | 35.45 | 34.34 | 35.36 | 295,813 | +0.60(+1.74%) |
Jul 27, 2015 | 34.75 | 34.78 | 34.36 | 34.76 | 323,657 | -0.23(-0.67%) |
Jul 24, 2015 | 35.50 | 35.85 | 34.74 | 34.99 | 259,126 | -0.67(-1.87%) |
Jul 23, 2015 | 35.95 | 36.13 | 35.51 | 35.66 | 212,008 | -0.18(-0.50%) |
Jul 22, 2015 | 35.85 | 36.08 | 35.67 | 35.84 | 155,659 | -0.20(-0.55%) |
Jul 21, 2015 | 36.15 | 36.61 | 35.92 | 36.03 | 231,373 | -0.12(-0.32%) |
Jul 20, 2015 | 36.57 | 36.73 | 36.04 | 36.15 | 252,609 | -0.41(-1.13%) |
Jul 17, 2015 | 36.83 | 37.03 | 36.44 | 36.56 | 264,403 | -0.38(-1.02%) |
Jul 16, 2015 | 37.31 | 37.35 | 36.74 | 36.94 | 259,733 | -0.04(-0.10%) |
Jul 15, 2015 | 37.22 | 37.29 | 36.86 | 36.98 | 235,687 | -0.26(-0.70%) |
Jul 14, 2015 | 37.04 | 37.46 | 36.94 | 37.24 | 285,375 | +0.21(+0.56%) |
Jul 13, 2015 | 36.83 | 37.18 | 36.79 | 37.03 | 190,589 | +0.45(+1.23%) |
Jul 10, 2015 | 36.34 | 36.74 | 36.17 | 36.58 | 250,463 | +0.66(+1.85%) |
Jul 09, 2015 | 36.31 | 36.49 | 35.81 | 35.92 | 366,637 | +0.00(+0.00%) |
Jul 08, 2015 | 36.16 | 36.25 | 35.54 | 35.92 | 299,641 | -0.48(-1.31%) |
Jul 07, 2015 | 36.49 | 36.70 | 35.79 | 36.39 | 341,755 | -0.15(-0.42%) |
Jul 06, 2015 | 36.13 | 36.60 | 36.06 | 36.55 | 213,466 | +0.04(+0.12%) |
Jul 02, 2015 | 36.82 | 36.50 | 36.50 | 36.50 | 189,271 | -0.17(-0.47%) |
Jul 01, 2015 | 36.74 | 36.97 | 36.31 | 36.67 | 264,672 | +0.19(+0.52%) |
Jun 30, 2015 | 37.33 | 37.33 | 36.42 | 36.48 | 274,367 | -0.48(-1.29%) |
Jun 29, 2015 | 37.94 | 38.11 | 36.90 | 36.96 | 342,935 | -1.24(-3.24%) |
Jun 26, 2015 | 38.57 | 38.91 | 38.06 | 38.20 | 397,521 | +0.22(+0.57%) |
Jun 25, 2015 | 37.63 | 38.55 | 37.63 | 37.98 | 323,663 | +0.20(+0.52%) |
Jun 24, 2015 | 38.45 | 38.61 | 37.62 | 37.79 | 225,280 | -0.71(-1.84%) |
Jun 23, 2015 | 38.44 | 38.53 | 38.07 | 38.50 | 198,275 | +0.05(+0.14%) |
Jun 22, 2015 | 38.18 | 38.45 | 38.04 | 38.44 | 154,218 | +0.57(+1.52%) |
Jun 19, 2015 | 37.92 | 38.19 | 37.74 | 37.87 | 270,083 | -0.07(-0.19%) |
Jun 18, 2015 | 37.55 | 38.03 | 37.49 | 37.94 | 220,208 | +0.55(+1.47%) |
Jun 17, 2015 | 37.63 | 37.87 | 37.17 | 37.39 | 140,539 | -0.11(-0.29%) |
Jun 16, 2015 | 36.95 | 37.69 | 36.80 | 37.50 | 186,899 | +0.48(+1.31%) |
Jun 15, 2015 | 37.17 | 37.32 | 36.74 | 37.01 | 163,050 | -0.64(-1.69%) |
Jun 12, 2015 | 37.79 | 37.93 | 37.39 | 37.65 | 111,062 | -0.16(-0.43%) |
Jun 11, 2015 | 37.81 | 37.97 | 37.66 | 37.81 | 151,738 | +0.00(+0.00%) |
Jun 10, 2015 | 37.38 | 37.89 | 37.21 | 37.81 | 175,658 | +0.57(+1.52%) |
Jun 09, 2015 | 37.05 | 37.37 | 36.92 | 37.25 | 149,604 | +0.22(+0.61%) |
Jun 08, 2015 | 36.98 | 37.18 | 36.96 | 37.02 | 125,102 | -0.10(-0.27%) |
Jun 05, 2015 | 37.07 | 37.15 | 36.59 | 37.12 | 149,307 | +0.09(+0.24%) |
Jun 04, 2015 | 37.59 | 37.67 | 36.98 | 37.03 | 126,933 | -0.79(-2.09%) |
Jun 03, 2015 | 37.92 | 38.24 | 37.75 | 37.82 | 389,783 | +0.02(+0.05%) |
Jun 02, 2015 | 37.62 | 37.89 | 37.55 | 37.80 | 152,856 | +0.05(+0.14%) |