Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.66 | 35.72 | 35.12 | 35.41 | 209,650 | -0.53(-1.47%) |
Aug 28, 2015 | 35.65 | 36.07 | 35.35 | 35.94 | 199,673 | +0.33(+0.93%) |
Aug 27, 2015 | 34.69 | 35.84 | 33.95 | 35.61 | 180,760 | +1.34(+3.91%) |
Aug 26, 2015 | 33.59 | 34.40 | 32.50 | 34.27 | 116,327 | +1.48(+4.51%) |
Aug 25, 2015 | 33.96 | 33.96 | 32.64 | 32.79 | 89,660 | -0.03(-0.09%) |
Aug 24, 2015 | 32.84 | 33.98 | 32.50 | 32.82 | 229,873 | -2.06(-5.91%) |
Aug 21, 2015 | 34.28 | 35.40 | 34.20 | 34.88 | 147,627 | -0.02(-0.06%) |
Aug 20, 2015 | 35.63 | 35.81 | 34.70 | 34.90 | 127,546 | -1.05(-2.92%) |
Aug 19, 2015 | 35.82 | 36.06 | 35.42 | 35.95 | 125,672 | -0.13(-0.36%) |
Aug 18, 2015 | 36.23 | 36.30 | 35.59 | 36.08 | 116,061 | -0.27(-0.74%) |
Aug 17, 2015 | 35.74 | 36.38 | 35.55 | 36.35 | 97,312 | +0.39(+1.08%) |
Aug 14, 2015 | 35.94 | 36.14 | 35.23 | 35.96 | 91,402 | -0.08(-0.22%) |
Aug 13, 2015 | 36.12 | 36.68 | 35.62 | 36.04 | 116,787 | +0.00(+0.00%) |
Aug 12, 2015 | 36.00 | 36.19 | 35.29 | 36.04 | 85,683 | -0.19(-0.52%) |
Aug 11, 2015 | 36.46 | 37.16 | 35.73 | 36.23 | 118,543 | -0.40(-1.09%) |
Aug 10, 2015 | 36.34 | 37.11 | 36.31 | 36.63 | 126,461 | +0.38(+1.05%) |
Aug 07, 2015 | 36.64 | 36.67 | 35.70 | 36.25 | 115,555 | -0.50(-1.36%) |
Aug 06, 2015 | 36.99 | 37.25 | 35.80 | 36.75 | 114,298 | -0.23(-0.62%) |
Aug 05, 2015 | 37.02 | 37.46 | 36.15 | 36.98 | 132,037 | +0.35(+0.96%) |
Aug 04, 2015 | 37.21 | 37.41 | 36.00 | 36.63 | 138,939 | -0.53(-1.43%) |
Aug 03, 2015 | 37.75 | 38.00 | 36.70 | 37.16 | 175,371 | -0.74(-1.95%) |
Jul 31, 2015 | 36.98 | 38.48 | 36.62 | 37.90 | 280,833 | +1.39(+3.81%) |
Jul 30, 2015 | 37.90 | 39.24 | 35.76 | 36.51 | 758,739 | +1.36(+3.87%) |
Jul 29, 2015 | 35.50 | 35.60 | 34.40 | 35.15 | 159,472 | -0.24(-0.68%) |
Jul 28, 2015 | 34.65 | 35.42 | 34.23 | 35.39 | 126,871 | +0.98(+2.85%) |
Jul 27, 2015 | 34.37 | 34.54 | 33.77 | 34.41 | 74,894 | -0.22(-0.64%) |
Jul 24, 2015 | 35.45 | 35.45 | 34.30 | 34.63 | 145,005 | -0.92(-2.59%) |
Jul 23, 2015 | 35.25 | 35.74 | 34.97 | 35.55 | 165,086 | +0.47(+1.34%) |
Jul 22, 2015 | 34.56 | 35.15 | 34.09 | 35.08 | 135,255 | +0.20(+0.57%) |
Jul 21, 2015 | 34.42 | 34.97 | 33.45 | 34.88 | 122,095 | +0.54(+1.57%) |
Jul 20, 2015 | 34.61 | 34.83 | 34.23 | 34.34 | 138,646 | -0.41(-1.18%) |
Jul 17, 2015 | 34.95 | 35.02 | 34.39 | 34.75 | 86,755 | -0.09(-0.26%) |
Jul 16, 2015 | 34.59 | 34.93 | 34.42 | 34.84 | 129,681 | +0.44(+1.28%) |
Jul 15, 2015 | 35.00 | 35.11 | 34.28 | 34.40 | 112,053 | -0.58(-1.66%) |
Jul 14, 2015 | 34.20 | 35.03 | 34.10 | 34.98 | 127,518 | +0.87(+2.55%) |
Jul 13, 2015 | 33.47 | 34.27 | 33.21 | 34.11 | 68,605 | +0.78(+2.34%) |
Jul 10, 2015 | 33.32 | 33.56 | 32.86 | 33.33 | 51,932 | +0.31(+0.94%) |
Jul 09, 2015 | 33.03 | 33.17 | 32.13 | 33.02 | 108,171 | +0.55(+1.69%) |
Jul 08, 2015 | 32.31 | 32.82 | 32.10 | 32.47 | 132,474 | -0.22(-0.67%) |
Jul 07, 2015 | 32.65 | 32.88 | 32.23 | 32.69 | 156,550 | +0.04(+0.12%) |
Jul 06, 2015 | 31.89 | 32.78 | 31.89 | 32.65 | 107,689 | +0.39(+1.21%) |
Jul 02, 2015 | 33.33 | 32.26 | 32.26 | 32.26 | 97,800 | -1.10(-3.30%) |
Jul 01, 2015 | 33.24 | 33.70 | 32.86 | 33.36 | 144,318 | +0.33(+1.00%) |
Jun 30, 2015 | 32.03 | 33.13 | 31.50 | 33.03 | 191,303 | +1.11(+3.48%) |
Jun 29, 2015 | 32.66 | 32.76 | 31.88 | 31.92 | 152,832 | -0.93(-2.83%) |
Jun 26, 2015 | 34.48 | 34.78 | 32.77 | 32.85 | 301,809 | -1.67(-4.84%) |
Jun 25, 2015 | 34.67 | 34.67 | 34.12 | 34.52 | 70,460 | -0.07(-0.20%) |
Jun 24, 2015 | 35.15 | 35.15 | 34.32 | 34.59 | 83,254 | -0.56(-1.59%) |
Jun 23, 2015 | 34.96 | 35.20 | 34.61 | 35.15 | 77,470 | +0.01(+0.03%) |
Jun 22, 2015 | 35.09 | 35.29 | 34.87 | 35.14 | 88,178 | +0.15(+0.43%) |
Jun 19, 2015 | 34.13 | 35.16 | 33.81 | 34.99 | 172,008 | +0.75(+2.19%) |
Jun 18, 2015 | 34.03 | 34.65 | 34.03 | 34.24 | 76,220 | +0.35(+1.03%) |
Jun 17, 2015 | 34.28 | 34.56 | 33.62 | 33.89 | 100,926 | -0.23(-0.67%) |
Jun 16, 2015 | 33.70 | 34.55 | 33.70 | 34.12 | 112,319 | +0.23(+0.68%) |
Jun 15, 2015 | 33.00 | 34.05 | 32.79 | 33.89 | 129,216 | +0.61(+1.83%) |
Jun 12, 2015 | 33.05 | 33.59 | 33.00 | 33.28 | 72,930 | +0.00(+0.00%) |
Jun 11, 2015 | 33.38 | 33.68 | 33.04 | 33.28 | 72,487 | -0.15(-0.45%) |
Jun 10, 2015 | 33.46 | 33.70 | 33.10 | 33.43 | 140,405 | +0.30(+0.91%) |
Jun 09, 2015 | 33.70 | 33.70 | 32.94 | 33.13 | 62,806 | -0.49(-1.46%) |
Jun 08, 2015 | 33.77 | 34.03 | 33.37 | 33.62 | 101,156 | -0.09(-0.27%) |
Jun 05, 2015 | 33.18 | 33.98 | 32.71 | 33.71 | 114,021 | +0.37(+1.11%) |
Jun 04, 2015 | 33.48 | 33.70 | 33.19 | 33.34 | 110,650 | -0.30(-0.89%) |
Jun 03, 2015 | 33.09 | 33.72 | 33.09 | 33.64 | 78,357 | +0.49(+1.48%) |
Jun 02, 2015 | 33.37 | 33.57 | 33.00 | 33.15 | 169,180 | -0.49(-1.46%) |