Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.84 | 33.70 | 32.62 | 33.67 | 161,914 | +0.38(+1.16%) |
Aug 28, 2015 | 33.18 | 33.52 | 32.90 | 33.29 | 159,761 | -0.16(-0.49%) |
Aug 27, 2015 | 31.90 | 33.58 | 31.73 | 33.45 | 420,139 | +1.62(+5.10%) |
Aug 26, 2015 | 31.13 | 31.87 | 31.12 | 31.83 | 271,540 | +0.95(+3.08%) |
Aug 25, 2015 | 31.25 | 32.01 | 30.77 | 30.88 | 684,213 | +0.17(+0.56%) |
Aug 24, 2015 | 31.19 | 31.22 | 28.36 | 30.70 | 173,856 | -1.12(-3.53%) |
Aug 21, 2015 | 32.40 | 32.47 | 31.74 | 31.83 | 1,003,868 | -0.87(-2.67%) |
Aug 20, 2015 | 32.09 | 32.77 | 31.96 | 32.70 | 281,716 | +0.12(+0.35%) |
Aug 19, 2015 | 32.39 | 32.68 | 32.26 | 32.59 | 580,960 | -0.12(-0.35%) |
Aug 18, 2015 | 32.66 | 32.76 | 32.17 | 32.70 | 141,587 | -0.10(-0.29%) |
Aug 17, 2015 | 32.87 | 33.16 | 32.73 | 32.80 | 71,947 | -0.40(-1.22%) |
Aug 14, 2015 | 33.11 | 33.25 | 33.07 | 33.20 | 263,367 | +0.08(+0.23%) |
Aug 13, 2015 | 33.61 | 33.80 | 33.11 | 33.12 | 240,727 | -0.75(-2.21%) |
Aug 12, 2015 | 33.69 | 33.87 | 33.38 | 33.87 | 222,693 | -0.08(-0.23%) |
Aug 11, 2015 | 34.64 | 34.65 | 33.85 | 33.95 | 128,986 | -0.83(-2.38%) |
Aug 10, 2015 | 34.43 | 34.84 | 34.30 | 34.78 | 262,107 | +0.35(+1.01%) |
Aug 07, 2015 | 34.10 | 34.50 | 34.09 | 34.43 | 702,702 | +0.42(+1.24%) |
Aug 06, 2015 | 33.70 | 34.12 | 33.70 | 34.01 | 95,276 | +0.05(+0.14%) |
Aug 05, 2015 | 34.07 | 34.15 | 33.81 | 33.96 | 104,930 | +0.18(+0.54%) |
Aug 04, 2015 | 33.99 | 34.12 | 33.62 | 33.78 | 353,487 | -0.12(-0.34%) |
Aug 03, 2015 | 34.22 | 34.22 | 33.62 | 33.89 | 307,153 | -0.44(-1.29%) |
Jul 31, 2015 | 33.84 | 34.54 | 33.48 | 34.34 | 515,446 | +0.69(+2.06%) |
Jul 30, 2015 | 33.88 | 33.97 | 33.48 | 33.64 | 295,585 | -0.57(-1.66%) |
Jul 29, 2015 | 34.08 | 34.31 | 33.91 | 34.21 | 213,082 | +0.19(+0.57%) |
Jul 28, 2015 | 34.42 | 34.47 | 33.93 | 34.02 | 239,539 | +0.01(+0.03%) |
Jul 27, 2015 | 34.34 | 34.35 | 33.92 | 34.01 | 281,513 | -0.76(-2.18%) |
Jul 24, 2015 | 35.10 | 35.17 | 34.66 | 34.77 | 287,067 | -0.44(-1.26%) |
Jul 23, 2015 | 35.71 | 35.72 | 35.13 | 35.21 | 228,379 | -0.41(-1.16%) |
Jul 22, 2015 | 35.90 | 36.05 | 35.46 | 35.62 | 419,841 | -0.62(-1.70%) |
Jul 21, 2015 | 36.09 | 36.31 | 35.79 | 36.24 | 109,420 | -0.10(-0.26%) |
Jul 20, 2015 | 36.20 | 36.38 | 35.99 | 36.34 | 152,423 | -0.06(-0.16%) |
Jul 17, 2015 | 36.31 | 36.55 | 36.26 | 36.39 | 279,766 | -0.15(-0.42%) |
Jul 16, 2015 | 36.51 | 36.81 | 36.21 | 36.55 | 113,361 | +0.22(+0.61%) |
Jul 15, 2015 | 36.50 | 36.72 | 36.24 | 36.33 | 174,723 | -0.27(-0.74%) |
Jul 14, 2015 | 36.19 | 36.83 | 36.14 | 36.59 | 294,559 | +0.41(+1.14%) |
Jul 13, 2015 | 36.09 | 36.51 | 36.09 | 36.18 | 361,248 | +0.18(+0.51%) |
Jul 10, 2015 | 35.56 | 36.18 | 35.32 | 36.00 | 199,286 | +0.94(+2.69%) |
Jul 09, 2015 | 35.20 | 35.48 | 34.99 | 35.06 | 123,243 | +0.54(+1.56%) |
Jul 08, 2015 | 34.55 | 35.09 | 34.49 | 34.52 | 235,636 | -0.62(-1.75%) |
Jul 07, 2015 | 35.27 | 35.33 | 34.46 | 35.13 | 276,797 | -0.38(-1.08%) |
Jul 06, 2015 | 35.95 | 36.34 | 35.41 | 35.52 | 246,234 | -0.87(-2.40%) |
Jul 02, 2015 | 36.13 | 36.39 | 36.39 | 36.39 | 177,686 | +0.26(+0.72%) |
Jul 01, 2015 | 36.87 | 36.87 | 36.09 | 36.13 | 196,789 | -0.51(-1.39%) |
Jun 30, 2015 | 36.21 | 36.69 | 36.04 | 36.64 | 193,765 | +0.69(+1.93%) |
Jun 29, 2015 | 36.16 | 36.64 | 35.84 | 35.95 | 135,772 | -0.89(-2.43%) |
Jun 26, 2015 | 36.71 | 36.85 | 36.53 | 36.84 | 320,777 | +0.01(+0.03%) |
Jun 25, 2015 | 37.54 | 37.82 | 36.74 | 36.83 | 813,325 | -0.55(-1.48%) |
Jun 24, 2015 | 37.45 | 37.64 | 37.21 | 37.39 | 160,245 | -0.33(-0.88%) |
Jun 23, 2015 | 37.26 | 37.97 | 37.23 | 37.72 | 412,362 | +0.45(+1.19%) |
Jun 22, 2015 | 37.24 | 37.53 | 37.22 | 37.27 | 142,459 | +0.53(+1.44%) |
Jun 19, 2015 | 36.95 | 37.54 | 36.74 | 36.74 | 344,659 | -0.69(-1.85%) |
Jun 18, 2015 | 37.66 | 37.79 | 37.30 | 37.44 | 143,504 | +0.04(+0.10%) |
Jun 17, 2015 | 37.30 | 37.67 | 37.11 | 37.40 | 236,729 | -0.13(-0.35%) |
Jun 16, 2015 | 37.59 | 37.59 | 37.17 | 37.53 | 172,091 | +0.09(+0.25%) |
Jun 15, 2015 | 37.60 | 37.65 | 37.25 | 37.44 | 221,233 | -0.45(-1.20%) |
Jun 12, 2015 | 37.90 | 38.07 | 37.77 | 37.89 | 328,753 | -0.02(-0.05%) |
Jun 11, 2015 | 37.93 | 37.97 | 37.61 | 37.91 | 323,773 | +0.01(+0.03%) |
Jun 10, 2015 | 37.98 | 38.24 | 37.72 | 37.90 | 297,824 | +0.38(+1.01%) |
Jun 09, 2015 | 37.82 | 37.89 | 37.32 | 37.52 | 317,231 | -0.06(-0.15%) |
Jun 08, 2015 | 37.59 | 37.80 | 37.44 | 37.58 | 324,166 | +0.07(+0.18%) |
Jun 05, 2015 | 37.28 | 37.63 | 37.05 | 37.51 | 546,817 | -0.18(-0.48%) |
Jun 04, 2015 | 38.03 | 38.16 | 37.52 | 37.69 | 401,977 | -0.42(-1.09%) |
Jun 03, 2015 | 38.16 | 38.43 | 38.10 | 38.11 | 305,413 | -0.27(-0.69%) |
Jun 02, 2015 | 38.70 | 38.88 | 38.31 | 38.37 | 763,810 | -0.21(-0.54%) |