Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.43 | 35.43 | 34.92 | 35.24 | 106,348 | -0.55(-1.53%) |
Aug 28, 2015 | 35.49 | 36.81 | 35.45 | 35.79 | 85,495 | +0.35(+1.00%) |
Aug 27, 2015 | 33.96 | 35.47 | 33.78 | 35.44 | 85,229 | +1.80(+5.34%) |
Aug 26, 2015 | 32.94 | 33.72 | 32.15 | 33.65 | 90,663 | +1.22(+3.75%) |
Aug 25, 2015 | 33.65 | 33.71 | 32.16 | 32.43 | 174,323 | -0.23(-0.69%) |
Aug 24, 2015 | 32.67 | 33.71 | 32.38 | 32.66 | 249,379 | -1.33(-3.93%) |
Aug 21, 2015 | 34.01 | 34.73 | 33.14 | 33.99 | 139,350 | -0.17(-0.49%) |
Aug 20, 2015 | 35.09 | 35.72 | 34.11 | 34.16 | 106,642 | -1.06(-3.01%) |
Aug 19, 2015 | 36.49 | 36.58 | 34.37 | 35.22 | 129,760 | -1.37(-3.75%) |
Aug 18, 2015 | 36.61 | 37.25 | 35.74 | 36.59 | 81,482 | +0.06(+0.16%) |
Aug 17, 2015 | 35.17 | 36.67 | 34.85 | 36.53 | 54,449 | +1.18(+3.33%) |
Aug 14, 2015 | 34.82 | 35.48 | 34.32 | 35.35 | 146,156 | +0.77(+2.24%) |
Aug 13, 2015 | 36.64 | 37.18 | 33.67 | 34.58 | 259,858 | -2.66(-7.14%) |
Aug 12, 2015 | 36.21 | 37.24 | 36.18 | 37.24 | 87,635 | +0.81(+2.24%) |
Aug 11, 2015 | 35.74 | 36.53 | 35.74 | 36.42 | 111,213 | +0.42(+1.17%) |
Aug 10, 2015 | 35.34 | 36.03 | 35.31 | 36.00 | 53,817 | +0.70(+1.97%) |
Aug 07, 2015 | 35.60 | 36.31 | 35.06 | 35.30 | 67,170 | -0.49(-1.37%) |
Aug 06, 2015 | 35.37 | 36.25 | 35.17 | 35.79 | 55,510 | +0.22(+0.61%) |
Aug 05, 2015 | 37.15 | 37.15 | 35.43 | 35.58 | 44,221 | -1.20(-3.25%) |
Aug 04, 2015 | 36.53 | 37.27 | 36.12 | 36.78 | 41,576 | +0.13(+0.35%) |
Aug 03, 2015 | 36.34 | 37.03 | 36.08 | 36.65 | 59,252 | +0.10(+0.27%) |
Jul 31, 2015 | 35.68 | 36.94 | 35.56 | 36.55 | 44,061 | +0.93(+2.62%) |
Jul 30, 2015 | 35.67 | 35.86 | 35.15 | 35.62 | 43,049 | -0.03(-0.08%) |
Jul 29, 2015 | 34.50 | 35.89 | 34.50 | 35.65 | 49,429 | +1.12(+3.24%) |
Jul 28, 2015 | 34.24 | 34.69 | 33.81 | 34.53 | 55,002 | +0.35(+1.03%) |
Jul 27, 2015 | 34.67 | 34.67 | 33.62 | 34.18 | 53,014 | -0.50(-1.44%) |
Jul 24, 2015 | 35.86 | 35.86 | 34.48 | 34.68 | 57,909 | -1.16(-3.23%) |
Jul 23, 2015 | 36.97 | 37.12 | 35.81 | 35.83 | 76,327 | -1.14(-3.08%) |
Jul 22, 2015 | 36.78 | 37.15 | 36.44 | 36.97 | 35,460 | +0.21(+0.56%) |
Jul 21, 2015 | 36.76 | 37.30 | 36.69 | 36.77 | 34,126 | +0.05(+0.13%) |
Jul 20, 2015 | 36.90 | 37.24 | 36.59 | 36.72 | 35,631 | -0.03(-0.08%) |
Jul 17, 2015 | 37.14 | 37.21 | 36.71 | 36.75 | 85,241 | -0.28(-0.77%) |
Jul 16, 2015 | 37.12 | 37.55 | 36.48 | 37.03 | 108,756 | +0.13(+0.35%) |
Jul 15, 2015 | 36.75 | 37.10 | 36.75 | 36.90 | 35,631 | +0.08(+0.21%) |
Jul 14, 2015 | 36.98 | 37.26 | 36.39 | 36.82 | 77,759 | -0.24(-0.64%) |
Jul 13, 2015 | 36.09 | 37.10 | 35.82 | 37.06 | 52,491 | +1.24(+3.45%) |
Jul 10, 2015 | 36.00 | 36.29 | 35.56 | 35.82 | 48,041 | +0.20(+0.55%) |
Jul 09, 2015 | 35.63 | 35.90 | 35.08 | 35.63 | 93,960 | +0.40(+1.14%) |
Jul 08, 2015 | 35.82 | 36.29 | 34.58 | 35.23 | 62,075 | -0.78(-2.18%) |
Jul 07, 2015 | 36.27 | 36.27 | 35.01 | 36.01 | 71,102 | -0.30(-0.84%) |
Jul 06, 2015 | 35.92 | 36.82 | 35.60 | 36.31 | 102,006 | +0.27(+0.76%) |
Jul 02, 2015 | 36.26 | 36.04 | 36.04 | 36.04 | 77,884 | -0.20(-0.54%) |
Jul 01, 2015 | 36.10 | 36.76 | 35.79 | 36.24 | 102,373 | +0.47(+1.32%) |
Jun 30, 2015 | 36.68 | 36.68 | 35.10 | 35.76 | 150,230 | -0.49(-1.35%) |
Jun 29, 2015 | 38.10 | 38.26 | 36.23 | 36.26 | 128,985 | -2.07(-5.40%) |
Jun 26, 2015 | 38.17 | 38.49 | 37.40 | 38.33 | 709,745 | +0.36(+0.96%) |
Jun 25, 2015 | 38.78 | 38.78 | 37.74 | 37.96 | 53,262 | -0.42(-1.10%) |
Jun 24, 2015 | 38.80 | 39.41 | 38.14 | 38.38 | 62,172 | -0.31(-0.81%) |
Jun 23, 2015 | 38.27 | 38.82 | 38.24 | 38.70 | 51,531 | +0.44(+1.15%) |
Jun 22, 2015 | 39.51 | 39.51 | 38.24 | 38.26 | 43,186 | -1.46(-3.68%) |
Jun 19, 2015 | 38.40 | 39.84 | 37.92 | 39.72 | 133,156 | +1.49(+3.90%) |
Jun 18, 2015 | 38.34 | 38.62 | 38.23 | 38.23 | 51,489 | -0.13(-0.33%) |
Jun 17, 2015 | 38.23 | 38.48 | 38.07 | 38.35 | 49,419 | +0.10(+0.26%) |
Jun 16, 2015 | 38.05 | 38.55 | 37.60 | 38.26 | 85,842 | +0.35(+0.93%) |
Jun 15, 2015 | 37.77 | 38.16 | 37.29 | 37.90 | 109,586 | +0.06(+0.16%) |
Jun 12, 2015 | 38.57 | 38.85 | 37.35 | 37.84 | 129,444 | -1.01(-2.60%) |
Jun 11, 2015 | 39.08 | 39.44 | 38.37 | 38.85 | 157,224 | +0.12(+0.30%) |
Jun 10, 2015 | 38.73 | 40.14 | 37.60 | 38.74 | 144,147 | +0.08(+0.20%) |
Jun 09, 2015 | 38.15 | 40.39 | 38.05 | 38.66 | 171,154 | +0.65(+1.70%) |
Jun 08, 2015 | 40.13 | 40.36 | 37.91 | 38.01 | 143,540 | -1.98(-4.95%) |
Jun 05, 2015 | 38.11 | 40.71 | 37.28 | 39.99 | 178,377 | +2.25(+5.95%) |
Jun 04, 2015 | 41.58 | 41.69 | 37.30 | 37.75 | 313,284 | -4.04(-9.67%) |
Jun 03, 2015 | 41.19 | 42.07 | 41.19 | 41.79 | 76,841 | +0.58(+1.40%) |
Jun 02, 2015 | 41.09 | 42.03 | 40.39 | 41.21 | 27,164 | +0.24(+0.57%) |