Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.43 | 36.97 | 35.61 | 36.29 | 34,946 | -0.31(-0.84%) |
Aug 28, 2015 | 36.01 | 36.89 | 35.86 | 36.60 | 11,765 | +0.51(+1.40%) |
Aug 27, 2015 | 34.93 | 36.15 | 34.81 | 36.09 | 30,603 | +1.88(+5.48%) |
Aug 26, 2015 | 34.30 | 34.47 | 33.65 | 34.22 | 54,620 | +0.31(+0.92%) |
Aug 25, 2015 | 34.41 | 34.64 | 33.85 | 33.90 | 81,740 | +0.00(+0.00%) |
Aug 24, 2015 | 33.59 | 34.73 | 33.25 | 33.90 | 73,633 | -0.99(-2.85%) |
Aug 21, 2015 | 35.64 | 35.98 | 34.90 | 34.90 | 50,811 | -0.88(-2.45%) |
Aug 20, 2015 | 36.52 | 36.86 | 35.77 | 35.77 | 210,181 | -0.89(-2.42%) |
Aug 19, 2015 | 37.11 | 37.37 | 36.32 | 36.66 | 23,770 | -0.60(-1.60%) |
Aug 18, 2015 | 37.77 | 38.22 | 37.10 | 37.26 | 31,010 | -0.40(-1.06%) |
Aug 17, 2015 | 37.06 | 37.72 | 37.06 | 37.65 | 15,514 | +0.60(+1.61%) |
Aug 14, 2015 | 36.83 | 37.17 | 36.83 | 37.06 | 17,960 | +0.28(+0.77%) |
Aug 13, 2015 | 36.97 | 37.28 | 34.87 | 36.77 | 23,284 | -0.45(-1.22%) |
Aug 12, 2015 | 36.18 | 37.28 | 36.15 | 37.23 | 38,067 | +0.97(+2.68%) |
Aug 11, 2015 | 35.75 | 36.26 | 35.75 | 36.26 | 43,117 | +0.08(+0.22%) |
Aug 10, 2015 | 35.10 | 36.34 | 35.10 | 36.18 | 62,485 | +1.14(+3.24%) |
Aug 07, 2015 | 35.04 | 35.61 | 34.93 | 35.04 | 21,488 | -0.05(-0.15%) |
Aug 06, 2015 | 35.35 | 35.35 | 33.84 | 35.09 | 27,850 | -0.31(-0.88%) |
Aug 05, 2015 | 37.27 | 37.79 | 35.29 | 35.40 | 43,381 | -1.92(-5.15%) |
Aug 04, 2015 | 37.91 | 38.02 | 37.19 | 37.33 | 15,900 | -0.39(-1.02%) |
Aug 03, 2015 | 38.36 | 38.55 | 37.57 | 37.71 | 14,469 | -0.90(-2.32%) |
Jul 31, 2015 | 38.86 | 38.94 | 38.53 | 38.61 | 18,265 | -0.33(-0.86%) |
Jul 30, 2015 | 39.39 | 39.39 | 38.64 | 38.94 | 14,809 | -0.45(-1.13%) |
Jul 29, 2015 | 38.61 | 39.39 | 38.30 | 39.39 | 20,490 | +0.81(+2.10%) |
Jul 28, 2015 | 37.55 | 38.72 | 37.52 | 38.58 | 32,878 | +1.09(+2.90%) |
Jul 27, 2015 | 36.83 | 37.66 | 36.63 | 37.49 | 42,452 | +0.25(+0.67%) |
Jul 24, 2015 | 36.94 | 37.47 | 36.94 | 37.24 | 27,585 | +0.35(+0.94%) |
Jul 23, 2015 | 36.94 | 37.35 | 36.89 | 36.89 | 14,239 | -0.04(-0.11%) |
Jul 22, 2015 | 37.97 | 37.97 | 36.57 | 36.94 | 28,339 | -0.98(-2.57%) |
Jul 21, 2015 | 38.19 | 38.50 | 37.63 | 37.91 | 33,023 | -0.14(-0.37%) |
Jul 20, 2015 | 38.94 | 38.94 | 37.97 | 38.05 | 15,262 | -0.81(-2.08%) |
Jul 17, 2015 | 39.28 | 39.28 | 38.64 | 38.86 | 21,355 | -0.56(-1.41%) |
Jul 16, 2015 | 39.86 | 39.92 | 39.28 | 39.42 | 13,570 | -0.53(-1.33%) |
Jul 15, 2015 | 40.17 | 40.74 | 39.88 | 39.95 | 13,993 | -0.72(-1.78%) |
Jul 14, 2015 | 40.20 | 40.95 | 40.20 | 40.67 | 13,497 | +0.28(+0.69%) |
Jul 13, 2015 | 40.23 | 40.48 | 40.11 | 40.39 | 15,756 | +0.47(+1.19%) |
Jul 10, 2015 | 39.39 | 40.00 | 39.39 | 39.92 | 9,824 | +0.51(+1.30%) |
Jul 09, 2015 | 39.70 | 39.80 | 39.32 | 39.41 | 11,595 | +0.24(+0.61%) |
Jul 08, 2015 | 39.86 | 39.87 | 39.11 | 39.17 | 12,014 | -0.92(-2.29%) |
Jul 07, 2015 | 38.97 | 40.11 | 38.58 | 40.09 | 25,985 | +1.10(+2.81%) |
Jul 06, 2015 | 39.11 | 39.50 | 38.94 | 38.99 | 17,612 | -0.53(-1.33%) |
Jul 02, 2015 | 39.03 | 39.52 | 39.52 | 39.52 | 15,640 | +0.57(+1.47%) |
Jul 01, 2015 | 39.45 | 39.64 | 38.87 | 38.94 | 17,563 | -0.56(-1.41%) |
Jun 30, 2015 | 39.86 | 39.98 | 39.27 | 39.50 | 16,990 | -0.25(-0.63%) |
Jun 29, 2015 | 40.09 | 40.48 | 39.72 | 39.75 | 18,456 | -0.72(-1.79%) |
Jun 26, 2015 | 40.73 | 40.81 | 40.43 | 40.48 | 10,800 | -0.25(-0.62%) |
Jun 25, 2015 | 41.03 | 41.20 | 40.73 | 40.73 | 23,744 | -0.34(-0.84%) |
Jun 24, 2015 | 41.26 | 41.29 | 41.01 | 41.07 | 13,470 | -0.16(-0.38%) |
Jun 23, 2015 | 41.31 | 41.40 | 41.17 | 41.23 | 11,647 | -0.05(-0.11%) |
Jun 22, 2015 | 41.34 | 41.40 | 41.20 | 41.28 | 13,901 | +0.08(+0.18%) |
Jun 19, 2015 | 41.59 | 41.65 | 41.20 | 41.20 | 12,221 | -0.45(-1.07%) |
Jun 18, 2015 | 41.59 | 41.76 | 41.53 | 41.65 | 22,818 | -0.06(-0.13%) |
Jun 17, 2015 | 41.73 | 41.81 | 41.51 | 41.70 | 15,708 | +0.10(+0.25%) |
Jun 16, 2015 | 41.68 | 41.68 | 41.45 | 41.60 | 13,261 | -0.10(-0.25%) |
Jun 15, 2015 | 41.06 | 41.81 | 41.06 | 41.70 | 65,646 | +0.42(+1.01%) |
Jun 12, 2015 | 41.40 | 41.53 | 41.15 | 41.29 | 52,742 | -0.17(-0.40%) |
Jun 11, 2015 | 41.42 | 41.56 | 41.38 | 41.45 | 28,999 | +0.06(+0.13%) |
Jun 10, 2015 | 41.70 | 41.73 | 41.34 | 41.40 | 95,877 | -0.22(-0.54%) |
Jun 09, 2015 | 41.65 | 41.67 | 41.51 | 41.62 | 13,585 | +0.11(+0.27%) |
Jun 08, 2015 | 41.68 | 41.70 | 41.46 | 41.51 | 11,989 | -0.20(-0.47%) |
Jun 05, 2015 | 41.31 | 41.84 | 41.29 | 41.70 | 18,231 | +0.00(+0.00%) |
Jun 04, 2015 | 41.84 | 41.91 | 41.45 | 41.70 | 23,035 | -0.20(-0.47%) |
Jun 03, 2015 | 42.43 | 42.43 | 41.90 | 41.90 | 15,724 | -0.47(-1.12%) |
Jun 02, 2015 | 42.23 | 42.43 | 42.21 | 42.37 | 15,292 | +0.04(+0.09%) |