Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.11 | 36.38 | 36.09 | 36.37 | 1 | +0.30(+0.85%) |
Aug 28, 2015 | 36.11 | 36.11 | 35.97 | 36.07 | 1,850 | +0.61(+1.73%) |
Aug 27, 2015 | 35.75 | 35.80 | 35.45 | 35.45 | 2,588 | +0.27(+0.77%) |
Aug 26, 2015 | 35.23 | 35.23 | 35.01 | 35.18 | 522 | -0.12(-0.35%) |
Aug 25, 2015 | 35.31 | 35.31 | 35.31 | 35.31 | 99 | +0.03(+0.10%) |
Aug 24, 2015 | 34.84 | 35.27 | 33.03 | 35.27 | 1,342 | -1.60(-4.34%) |
Aug 21, 2015 | 36.97 | 37.26 | 36.85 | 36.87 | 3,598 | -1.05(-2.77%) |
Aug 20, 2015 | 37.85 | 37.93 | 37.80 | 37.93 | 4,535 | -0.20(-0.51%) |
Aug 19, 2015 | 38.12 | 38.12 | 38.12 | 38.12 | 1,430 | -0.24(-0.64%) |
Aug 18, 2015 | 38.05 | 38.37 | 38.05 | 38.37 | 3,571 | -0.05(-0.13%) |
Aug 17, 2015 | 38.37 | 38.41 | 38.10 | 38.41 | 6,262 | -0.56(-1.44%) |
Aug 14, 2015 | 39.00 | 39.03 | 38.84 | 38.98 | 11,028 | +0.32(+0.82%) |
Aug 13, 2015 | 38.95 | 38.95 | 38.66 | 38.66 | 1,089 | -0.12(-0.32%) |
Aug 12, 2015 | 38.88 | 38.88 | 38.68 | 38.78 | 1,566 | -0.39(-1.01%) |
Aug 11, 2015 | 39.15 | 39.18 | 39.15 | 39.18 | 102 | -0.10(-0.24%) |
Aug 10, 2015 | 39.27 | 39.34 | 39.17 | 39.27 | 3,073 | -0.02(-0.06%) |
Aug 07, 2015 | 39.34 | 39.34 | 39.20 | 39.30 | 1,312 | +0.05(+0.12%) |
Aug 06, 2015 | 39.66 | 39.66 | 39.22 | 39.25 | 5,080 | -0.01(-0.02%) |
Aug 05, 2015 | 39.25 | 39.25 | 39.20 | 39.25 | 605 | +0.15(+0.39%) |
Aug 04, 2015 | 39.00 | 39.25 | 39.00 | 39.10 | 3,426 | +0.15(+0.38%) |
Aug 03, 2015 | 39.00 | 39.00 | 38.90 | 38.95 | 3,051 | -0.12(-0.31%) |
Jul 30, 2015 | 39.00 | 39.08 | 39.00 | 39.08 | 36 | +0.20(+0.50%) |
Jul 29, 2015 | 38.71 | 38.88 | 38.71 | 38.88 | 4,414 | +0.42(+1.08%) |
Jul 28, 2015 | 38.46 | 38.46 | 38.46 | 38.46 | 123 | +0.20(+0.51%) |
Jul 27, 2015 | 38.37 | 38.37 | 38.19 | 38.27 | 1,125 | -0.34(-0.89%) |
Jul 24, 2015 | 38.78 | 38.80 | 38.61 | 38.61 | 4,332 | -0.34(-0.88%) |
Jul 23, 2015 | 39.03 | 39.03 | 38.95 | 38.95 | 4,241 | -0.16(-0.41%) |
Jul 22, 2015 | 39.15 | 39.15 | 39.11 | 39.11 | 297 | +0.09(+0.22%) |
Jul 21, 2015 | 39.00 | 39.05 | 39.00 | 39.03 | 2,786 | +0.00(+0.00%) |
Jul 20, 2015 | 39.03 | 39.03 | 39.03 | 39.03 | 114 | -0.05(-0.13%) |
Jul 17, 2015 | 39.03 | 39.08 | 38.95 | 39.08 | 10,007 | +0.07(+0.19%) |
Jul 16, 2015 | 38.73 | 39.00 | 38.73 | 39.00 | 3,218 | +0.44(+1.14%) |
Jul 15, 2015 | 38.68 | 38.68 | 38.56 | 38.56 | 512 | +0.02(+0.06%) |
Jul 14, 2015 | 38.54 | 38.54 | 38.54 | 38.54 | 40 | -0.15(-0.38%) |
Jul 13, 2015 | 38.54 | 38.98 | 38.54 | 38.68 | 1,164 | +0.32(+0.83%) |
Jul 10, 2015 | 38.27 | 38.37 | 38.22 | 38.37 | 1,438 | +0.27(+0.71%) |
Jul 09, 2015 | 38.41 | 38.41 | 38.10 | 38.10 | 4,366 | -0.29(-0.76%) |
Jul 08, 2015 | 38.61 | 38.61 | 38.39 | 38.39 | 674 | -0.34(-0.88%) |
Jul 07, 2015 | 38.58 | 38.73 | 38.58 | 38.73 | 1,917 | -0.07(-0.18%) |
Jul 06, 2015 | 38.81 | 38.95 | 38.80 | 38.80 | 2,920 | +0.14(+0.37%) |
Jul 02, 2015 | 38.78 | 38.66 | 38.66 | 38.66 | 2,166 | +0.28(+0.74%) |
Jul 01, 2015 | 38.44 | 38.44 | 38.37 | 38.37 | 813 | +0.55(+1.45%) |
Jun 30, 2015 | 37.88 | 37.90 | 37.75 | 37.83 | 1,662 | +0.39(+1.05%) |
Jun 29, 2015 | 37.39 | 37.56 | 37.31 | 37.44 | 1,180 | +0.27(+0.72%) |
Jun 26, 2015 | 37.19 | 37.19 | 37.17 | 37.17 | 2,433 | -0.05(-0.13%) |
Jun 25, 2015 | 37.36 | 37.36 | 37.21 | 37.22 | 787 | -0.34(-0.91%) |
Jun 24, 2015 | 37.63 | 37.63 | 37.56 | 37.56 | 915 | +0.15(+0.39%) |
Jun 23, 2015 | 37.41 | 37.41 | 37.35 | 37.41 | 1,347 | -0.02(-0.07%) |
Jun 22, 2015 | 37.63 | 37.63 | 37.44 | 37.44 | 1,008 | -0.42(-1.10%) |
Jun 19, 2015 | 37.88 | 37.88 | 37.80 | 37.85 | 771 | -0.16(-0.43%) |
Jun 18, 2015 | 38.02 | 38.02 | 38.02 | 38.02 | 127 | +0.31(+0.82%) |
Jun 17, 2015 | 37.78 | 37.78 | 37.68 | 37.71 | 1,149 | -0.34(-0.90%) |
Jun 16, 2015 | 37.93 | 38.05 | 37.85 | 38.05 | 1,796 | -0.44(-1.14%) |
Jun 15, 2015 | 38.05 | 38.49 | 38.05 | 38.49 | 3,864 | +0.44(+1.16%) |
Jun 12, 2015 | 38.15 | 38.17 | 37.99 | 38.05 | 1,028 | -0.10(-0.27%) |
Jun 11, 2015 | 37.95 | 38.15 | 37.95 | 38.15 | 2,016 | +0.28(+0.73%) |
Jun 10, 2015 | 37.93 | 37.95 | 37.88 | 37.88 | 3,289 | -0.02(-0.06%) |
Jun 09, 2015 | 37.85 | 37.90 | 37.85 | 37.90 | 222 | +0.34(+0.91%) |
Jun 08, 2015 | 37.78 | 37.78 | 37.53 | 37.56 | 8,067 | -0.26(-0.70%) |
Jun 05, 2015 | 38.02 | 38.02 | 37.82 | 37.82 | 3,154 | -0.08(-0.21%) |
Jun 04, 2015 | 38.09 | 38.09 | 37.90 | 37.90 | 326 | -0.10(-0.26%) |
Jun 03, 2015 | 38.11 | 38.11 | 37.85 | 38.00 | 2,264 | +0.12(+0.31%) |
Jun 02, 2015 | 38.17 | 38.19 | 37.68 | 37.88 | 736 | +0.27(+0.73%) |