Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.43 | 38.26 | 37.17 | 38.20 | 164,075 | +0.75(+2.00%) |
Aug 28, 2015 | 35.99 | 37.48 | 35.60 | 37.45 | 186,201 | +1.41(+3.91%) |
Aug 27, 2015 | 34.76 | 36.13 | 34.38 | 36.04 | 156,705 | +1.53(+4.43%) |
Aug 26, 2015 | 34.67 | 35.06 | 34.03 | 34.51 | 239,356 | +0.60(+1.77%) |
Aug 25, 2015 | 35.63 | 36.14 | 33.82 | 33.91 | 172,116 | -0.45(-1.31%) |
Aug 24, 2015 | 34.00 | 36.47 | 33.52 | 34.36 | 237,948 | -0.37(-1.07%) |
Aug 21, 2015 | 30.78 | 35.17 | 29.53 | 34.73 | 690,858 | -1.66(-4.56%) |
Aug 20, 2015 | 36.02 | 36.82 | 35.35 | 36.39 | 169,428 | -0.21(-0.57%) |
Aug 19, 2015 | 36.06 | 37.03 | 35.87 | 36.60 | 243,470 | +0.21(+0.58%) |
Aug 18, 2015 | 37.07 | 37.97 | 36.24 | 36.39 | 189,122 | -0.60(-1.62%) |
Aug 17, 2015 | 36.38 | 37.26 | 36.30 | 36.99 | 131,193 | +0.46(+1.26%) |
Aug 14, 2015 | 35.83 | 36.53 | 35.76 | 36.53 | 130,500 | +0.59(+1.64%) |
Aug 13, 2015 | 36.36 | 36.65 | 35.90 | 35.94 | 156,340 | -0.36(-0.99%) |
Aug 12, 2015 | 36.52 | 36.71 | 35.86 | 36.30 | 111,950 | -0.58(-1.57%) |
Aug 11, 2015 | 37.09 | 37.40 | 36.57 | 36.88 | 101,793 | -0.64(-1.71%) |
Aug 10, 2015 | 37.26 | 37.53 | 37.19 | 37.52 | 134,579 | +0.39(+1.05%) |
Aug 07, 2015 | 37.04 | 37.40 | 36.65 | 37.13 | 67,084 | -0.07(-0.19%) |
Aug 06, 2015 | 37.84 | 37.84 | 36.95 | 37.20 | 82,656 | -0.50(-1.33%) |
Aug 05, 2015 | 37.64 | 38.30 | 37.24 | 37.70 | 136,132 | +0.38(+1.02%) |
Aug 04, 2015 | 37.66 | 38.24 | 36.99 | 37.32 | 80,858 | -0.41(-1.09%) |
Aug 03, 2015 | 37.74 | 38.80 | 37.28 | 37.73 | 80,171 | -0.10(-0.26%) |
Jul 31, 2015 | 36.81 | 38.20 | 36.81 | 37.83 | 211,622 | +1.13(+3.08%) |
Jul 30, 2015 | 36.41 | 36.89 | 36.27 | 36.70 | 139,593 | +0.06(+0.16%) |
Jul 29, 2015 | 36.62 | 36.87 | 36.40 | 36.64 | 113,809 | +0.03(+0.08%) |
Jul 28, 2015 | 36.52 | 36.76 | 35.75 | 36.61 | 125,349 | +0.21(+0.58%) |
Jul 27, 2015 | 36.49 | 36.69 | 36.19 | 36.40 | 103,762 | -0.24(-0.66%) |
Jul 24, 2015 | 37.17 | 37.41 | 36.63 | 36.64 | 99,841 | -0.67(-1.80%) |
Jul 23, 2015 | 37.60 | 38.15 | 37.22 | 37.31 | 101,478 | -0.20(-0.53%) |
Jul 22, 2015 | 37.52 | 37.85 | 37.35 | 37.51 | 78,237 | -0.17(-0.45%) |
Jul 21, 2015 | 37.85 | 38.42 | 37.59 | 37.68 | 89,347 | -0.28(-0.74%) |
Jul 20, 2015 | 38.12 | 38.31 | 37.55 | 37.96 | 69,957 | -0.17(-0.45%) |
Jul 17, 2015 | 38.84 | 38.84 | 37.95 | 38.13 | 86,369 | -0.60(-1.55%) |
Jul 16, 2015 | 38.51 | 39.03 | 38.28 | 38.73 | 67,592 | +0.47(+1.23%) |
Jul 15, 2015 | 38.26 | 38.59 | 37.97 | 38.26 | 67,614 | -0.10(-0.26%) |
Jul 14, 2015 | 37.88 | 38.53 | 37.88 | 38.36 | 61,960 | +0.51(+1.35%) |
Jul 13, 2015 | 37.67 | 38.13 | 37.55 | 37.85 | 76,735 | +0.33(+0.88%) |
Jul 10, 2015 | 37.14 | 37.75 | 36.86 | 37.52 | 83,316 | +0.93(+2.54%) |
Jul 09, 2015 | 37.86 | 37.86 | 36.37 | 36.59 | 138,342 | -0.78(-2.09%) |
Jul 08, 2015 | 37.25 | 38.09 | 37.17 | 37.37 | 149,048 | -0.28(-0.74%) |
Jul 07, 2015 | 37.72 | 38.17 | 37.14 | 37.65 | 180,118 | -0.09(-0.24%) |
Jul 06, 2015 | 37.50 | 38.08 | 37.35 | 37.74 | 79,699 | -0.05(-0.13%) |
Jul 02, 2015 | 38.38 | 37.79 | 37.79 | 37.79 | 76,600 | -0.66(-1.72%) |
Jul 01, 2015 | 38.49 | 38.70 | 37.95 | 38.45 | 89,221 | +0.39(+1.02%) |
Jun 30, 2015 | 38.66 | 38.66 | 37.82 | 38.06 | 109,463 | -0.16(-0.42%) |
Jun 29, 2015 | 38.87 | 39.17 | 38.13 | 38.22 | 74,766 | -0.94(-2.40%) |
Jun 26, 2015 | 38.96 | 39.43 | 38.64 | 39.16 | 243,256 | +0.16(+0.41%) |
Jun 25, 2015 | 39.55 | 39.71 | 38.49 | 39.00 | 97,234 | -0.29(-0.74%) |
Jun 24, 2015 | 39.65 | 39.89 | 39.18 | 39.29 | 103,544 | -0.46(-1.16%) |
Jun 23, 2015 | 39.73 | 40.05 | 39.07 | 39.75 | 118,089 | -0.04(-0.10%) |
Jun 22, 2015 | 39.69 | 40.23 | 39.66 | 39.79 | 69,858 | +0.27(+0.68%) |
Jun 19, 2015 | 39.60 | 39.68 | 39.43 | 39.52 | 193,621 | -0.19(-0.48%) |
Jun 18, 2015 | 39.24 | 40.13 | 38.75 | 39.71 | 140,414 | +0.68(+1.74%) |
Jun 17, 2015 | 39.40 | 39.40 | 38.63 | 39.03 | 64,257 | -0.16(-0.41%) |
Jun 16, 2015 | 38.09 | 39.44 | 37.68 | 39.19 | 109,677 | +0.97(+2.54%) |
Jun 15, 2015 | 38.19 | 38.48 | 37.52 | 38.22 | 88,722 | -0.43(-1.11%) |
Jun 12, 2015 | 38.82 | 39.03 | 38.39 | 38.65 | 45,923 | -0.19(-0.49%) |
Jun 11, 2015 | 39.18 | 39.26 | 38.55 | 38.84 | 100,183 | -0.39(-0.99%) |
Jun 10, 2015 | 38.98 | 39.65 | 38.96 | 39.23 | 111,025 | +0.59(+1.53%) |
Jun 09, 2015 | 38.72 | 38.96 | 38.14 | 38.64 | 52,717 | -0.18(-0.46%) |
Jun 08, 2015 | 39.01 | 39.17 | 38.61 | 38.82 | 63,645 | -0.39(-0.99%) |
Jun 05, 2015 | 38.52 | 39.31 | 38.29 | 39.21 | 63,176 | +0.69(+1.79%) |
Jun 04, 2015 | 39.05 | 39.30 | 38.34 | 38.52 | 73,360 | -0.91(-2.31%) |
Jun 03, 2015 | 39.85 | 39.85 | 38.86 | 39.43 | 97,172 | +0.39(+1.00%) |
Jun 02, 2015 | 38.62 | 39.34 | 38.62 | 39.04 | 64,806 | +0.09(+0.23%) |