Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.08 | 36.57 | 36.08 | 36.45 | 22,131 | +0.58(+1.63%) |
Aug 28, 2015 | 35.86 | 36.15 | 35.78 | 35.86 | 101,448 | -0.14(-0.40%) |
Aug 27, 2015 | 35.81 | 36.06 | 35.77 | 36.01 | 57,152 | +0.23(+0.65%) |
Aug 26, 2015 | 35.21 | 35.77 | 35.00 | 35.77 | 56,750 | +1.24(+3.60%) |
Aug 25, 2015 | 35.08 | 35.50 | 34.29 | 34.53 | 113,505 | -0.24(-0.70%) |
Aug 24, 2015 | 34.62 | 35.20 | 32.82 | 34.77 | 51,081 | -0.44(-1.24%) |
Aug 21, 2015 | 35.75 | 36.13 | 35.10 | 35.21 | 122,783 | -0.89(-2.46%) |
Aug 20, 2015 | 36.33 | 36.67 | 36.00 | 36.10 | 41,695 | -0.47(-1.28%) |
Aug 19, 2015 | 36.68 | 36.84 | 36.35 | 36.57 | 29,926 | -0.41(-1.11%) |
Aug 18, 2015 | 36.87 | 37.06 | 36.30 | 36.98 | 15,563 | +0.08(+0.22%) |
Aug 17, 2015 | 36.89 | 37.04 | 36.71 | 36.90 | 15,043 | -0.05(-0.13%) |
Aug 14, 2015 | 36.72 | 37.03 | 36.72 | 36.94 | 83,897 | +0.06(+0.15%) |
Aug 13, 2015 | 36.94 | 37.07 | 36.84 | 36.89 | 500,782 | +0.07(+0.20%) |
Aug 12, 2015 | 36.55 | 36.82 | 36.35 | 36.82 | 412,565 | -0.11(-0.29%) |
Aug 11, 2015 | 37.00 | 37.09 | 36.85 | 36.92 | 14,299 | -0.22(-0.58%) |
Aug 10, 2015 | 36.87 | 37.20 | 36.85 | 37.14 | 149,365 | +0.12(+0.32%) |
Aug 07, 2015 | 36.59 | 37.05 | 36.59 | 37.02 | 36,183 | +0.12(+0.32%) |
Aug 06, 2015 | 37.08 | 37.17 | 36.73 | 36.91 | 52,938 | -0.31(-0.85%) |
Aug 05, 2015 | 37.14 | 37.27 | 37.03 | 37.22 | 35,597 | +0.22(+0.58%) |
Aug 04, 2015 | 37.19 | 37.28 | 36.88 | 37.00 | 23,610 | -0.02(-0.06%) |
Aug 03, 2015 | 37.00 | 37.19 | 36.89 | 37.03 | 43,419 | +0.03(+0.08%) |
Jul 31, 2015 | 36.86 | 37.03 | 36.64 | 37.00 | 51,964 | +0.68(+1.88%) |
Jul 30, 2015 | 36.33 | 36.38 | 36.23 | 36.31 | 22,670 | +0.00(+0.00%) |
Jul 29, 2015 | 36.30 | 36.47 | 36.24 | 36.31 | 6,628 | +0.03(+0.07%) |
Jul 28, 2015 | 35.59 | 36.31 | 35.59 | 36.28 | 39,215 | +0.48(+1.33%) |
Jul 27, 2015 | 36.05 | 36.05 | 35.81 | 35.81 | 31,473 | -0.38(-1.04%) |
Jul 24, 2015 | 36.54 | 36.60 | 36.19 | 36.19 | 17,156 | -0.24(-0.67%) |
Jul 23, 2015 | 36.65 | 36.65 | 36.35 | 36.43 | 10,013 | -0.04(-0.12%) |
Jul 22, 2015 | 36.28 | 36.47 | 36.19 | 36.47 | 62,463 | +0.34(+0.95%) |
Jul 21, 2015 | 36.30 | 36.32 | 36.12 | 36.13 | 18,310 | -0.12(-0.32%) |
Jul 20, 2015 | 36.09 | 36.31 | 35.95 | 36.25 | 18,575 | +0.16(+0.45%) |
Jul 17, 2015 | 36.12 | 36.19 | 35.99 | 36.09 | 33,473 | -0.10(-0.27%) |
Jul 16, 2015 | 36.07 | 36.23 | 36.06 | 36.19 | 47,946 | +0.35(+0.98%) |
Jul 15, 2015 | 35.92 | 36.05 | 35.78 | 35.84 | 13,492 | -0.22(-0.60%) |
Jul 14, 2015 | 36.04 | 36.08 | 35.79 | 36.05 | 18,363 | +0.13(+0.38%) |
Jul 13, 2015 | 35.96 | 35.97 | 35.58 | 35.92 | 29,390 | +0.05(+0.15%) |
Jul 10, 2015 | 35.39 | 36.08 | 35.39 | 35.86 | 61,906 | +1.16(+3.34%) |
Jul 09, 2015 | 34.49 | 34.80 | 34.49 | 34.70 | 122,451 | +0.32(+0.94%) |
Jul 08, 2015 | 34.08 | 34.53 | 33.95 | 34.38 | 46,128 | -0.36(-1.04%) |
Jul 07, 2015 | 34.55 | 34.94 | 33.97 | 34.74 | 70,385 | -0.20(-0.57%) |
Jul 06, 2015 | 34.99 | 35.09 | 34.23 | 34.94 | 83,073 | -0.49(-1.37%) |
Jul 02, 2015 | 35.62 | 35.42 | 35.42 | 35.42 | 13,337 | +0.22(+0.64%) |
Jul 01, 2015 | 35.78 | 35.81 | 35.20 | 35.20 | 29,471 | +0.04(+0.10%) |
Jun 30, 2015 | 35.54 | 35.65 | 35.10 | 35.16 | 47,968 | -0.04(-0.10%) |
Jun 29, 2015 | 35.57 | 35.89 | 34.45 | 35.20 | 138,393 | -1.08(-2.98%) |
Jun 26, 2015 | 36.45 | 36.45 | 36.11 | 36.28 | 14,155 | -0.14(-0.40%) |
Jun 25, 2015 | 36.52 | 36.65 | 36.30 | 36.42 | 36,478 | +0.00(+0.01%) |
Jun 24, 2015 | 36.51 | 36.59 | 36.28 | 36.42 | 16,526 | -0.20(-0.53%) |
Jun 23, 2015 | 36.46 | 36.80 | 36.46 | 36.61 | 48,138 | -0.10(-0.27%) |
Jun 22, 2015 | 36.56 | 36.93 | 36.44 | 36.71 | 15,748 | +0.35(+0.95%) |
Jun 19, 2015 | 35.95 | 36.43 | 35.95 | 36.36 | 61,955 | +0.13(+0.37%) |
Jun 18, 2015 | 35.59 | 36.50 | 35.59 | 36.23 | 13,552 | +0.64(+1.80%) |
Jun 17, 2015 | 35.86 | 35.89 | 35.38 | 35.59 | 17,422 | -0.11(-0.30%) |
Jun 16, 2015 | 35.14 | 35.72 | 35.14 | 35.70 | 71,188 | +0.07(+0.20%) |
Jun 15, 2015 | 35.60 | 35.72 | 35.46 | 35.62 | 17,934 | -0.13(-0.37%) |
Jun 12, 2015 | 35.83 | 35.87 | 35.55 | 35.76 | 35,837 | -0.30(-0.84%) |
Jun 11, 2015 | 35.72 | 36.21 | 35.72 | 36.06 | 59,461 | +0.28(+0.77%) |
Jun 10, 2015 | 35.41 | 35.84 | 35.41 | 35.79 | 34,170 | +0.80(+2.29%) |
Jun 09, 2015 | 34.89 | 35.18 | 34.79 | 34.98 | 96,740 | -0.09(-0.25%) |
Jun 08, 2015 | 35.26 | 35.26 | 34.99 | 35.07 | 49,648 | -0.04(-0.13%) |
Jun 05, 2015 | 35.01 | 35.18 | 34.84 | 35.12 | 31,910 | -0.17(-0.48%) |
Jun 04, 2015 | 35.67 | 35.70 | 35.21 | 35.29 | 44,669 | -0.42(-1.17%) |
Jun 03, 2015 | 35.57 | 35.95 | 35.57 | 35.70 | 10,363 | +0.41(+1.16%) |
Jun 02, 2015 | 35.34 | 35.51 | 35.20 | 35.30 | 23,815 | +0.28(+0.79%) |