Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.52 | 36.01 | 34.29 | 34.74 | 799,500 | -0.78(-2.20%) |
Aug 28, 2015 | 35.34 | 35.65 | 34.95 | 35.52 | 943,499 | +0.02(+0.06%) |
Aug 27, 2015 | 35.46 | 35.70 | 35.17 | 35.50 | 776,976 | +0.06(+0.17%) |
Aug 26, 2015 | 36.10 | 36.16 | 34.70 | 35.44 | 922,312 | -0.16(-0.45%) |
Aug 25, 2015 | 36.09 | 36.79 | 35.54 | 35.60 | 597,847 | +0.44(+1.25%) |
Aug 24, 2015 | 33.00 | 35.64 | 32.87 | 35.16 | 688,654 | -0.90(-2.50%) |
Aug 21, 2015 | 36.64 | 36.85 | 36.06 | 36.06 | 623,330 | -0.72(-1.96%) |
Aug 20, 2015 | 37.31 | 37.31 | 36.78 | 36.78 | 411,778 | -0.75(-2.00%) |
Aug 19, 2015 | 37.35 | 37.75 | 37.03 | 37.53 | 590,250 | +0.30(+0.81%) |
Aug 18, 2015 | 37.61 | 37.61 | 37.04 | 37.23 | 459,298 | -0.34(-0.90%) |
Aug 17, 2015 | 37.60 | 37.60 | 37.29 | 37.57 | 450,860 | -0.05(-0.13%) |
Aug 14, 2015 | 37.60 | 37.95 | 37.53 | 37.62 | 691,089 | +0.02(+0.05%) |
Aug 13, 2015 | 37.02 | 38.10 | 37.02 | 37.60 | 1,225,813 | +1.03(+2.82%) |
Aug 12, 2015 | 36.74 | 36.79 | 35.91 | 36.57 | 791,187 | +0.07(+0.19%) |
Aug 11, 2015 | 36.21 | 36.60 | 36.04 | 36.50 | 486,548 | +0.07(+0.19%) |
Aug 10, 2015 | 36.15 | 36.50 | 35.92 | 36.43 | 550,405 | +0.20(+0.55%) |
Aug 07, 2015 | 36.23 | 36.33 | 35.60 | 36.23 | 395,316 | +0.07(+0.19%) |
Aug 06, 2015 | 36.64 | 36.64 | 36.04 | 36.16 | 549,001 | -0.41(-1.12%) |
Aug 05, 2015 | 36.35 | 36.75 | 36.28 | 36.57 | 516,232 | +0.27(+0.74%) |
Aug 04, 2015 | 35.79 | 36.35 | 35.62 | 36.30 | 1,919,813 | +0.71(+1.99%) |
Jul 31, 2015 | 35.59 | 35.59 | 35.59 | 0 | +0.59(+1.69%) | |
Jul 30, 2015 | 35.19 | 35.24 | 34.85 | 35.00 | 896,071 | -0.24(-0.68%) |
Jul 29, 2015 | 34.58 | 35.33 | 34.48 | 35.24 | 537,079 | +0.66(+1.91%) |
Jul 28, 2015 | 35.57 | 35.65 | 34.49 | 34.58 | 410,363 | -1.02(-2.87%) |
Jul 27, 2015 | 35.54 | 35.70 | 35.35 | 35.60 | 362,554 | +0.05(+0.14%) |
Jul 24, 2015 | 35.49 | 35.68 | 35.32 | 35.55 | 385,797 | +0.19(+0.54%) |
Jul 23, 2015 | 35.38 | 35.62 | 35.02 | 35.36 | 194,508 | -0.08(-0.23%) |
Jul 22, 2015 | 35.13 | 35.58 | 34.96 | 35.44 | 193,347 | +0.15(+0.43%) |
Jul 21, 2015 | 35.55 | 35.94 | 35.00 | 35.29 | 426,833 | -0.30(-0.84%) |
Jul 20, 2015 | 36.30 | 36.30 | 35.53 | 35.59 | 280,394 | -0.56(-1.55%) |
Jul 17, 2015 | 35.61 | 36.28 | 35.43 | 36.15 | 293,415 | +0.62(+1.75%) |
Jul 16, 2015 | 35.43 | 35.79 | 35.34 | 35.53 | 554,567 | +0.30(+0.85%) |
Jul 15, 2015 | 34.90 | 35.28 | 34.55 | 35.23 | 276,113 | +0.41(+1.18%) |
Jul 14, 2015 | 34.35 | 34.99 | 34.00 | 34.82 | 364,105 | +0.54(+1.58%) |
Jul 13, 2015 | 33.72 | 34.38 | 33.67 | 34.28 | 271,072 | +0.68(+2.02%) |
Jul 10, 2015 | 33.58 | 33.73 | 33.37 | 33.60 | 582,055 | +0.17(+0.51%) |
Jul 09, 2015 | 33.64 | 34.04 | 33.36 | 33.43 | 742,104 | -0.04(-0.12%) |
Jul 08, 2015 | 33.75 | 33.99 | 33.32 | 33.47 | 695,499 | -0.45(-1.33%) |
Jul 07, 2015 | 33.67 | 34.00 | 33.27 | 33.92 | 679,341 | +0.34(+1.01%) |
Jul 06, 2015 | 33.97 | 33.97 | 33.47 | 33.58 | 963,240 | -0.69(-2.01%) |
Jul 03, 2015 | 33.34 | 34.27 | 33.34 | 34.27 | 113,678 | +0.80(+2.39%) |
Jul 02, 2015 | 33.86 | 34.25 | 33.24 | 33.47 | 354,935 | -0.05(-0.15%) |
Jun 30, 2015 | 33.52 | 33.52 | 33.52 | 0 | +0.37(+1.12%) | |
Jun 29, 2015 | 33.67 | 34.03 | 32.93 | 33.15 | 311,325 | -0.83(-2.44%) |
Jun 26, 2015 | 34.13 | 34.37 | 33.80 | 33.98 | 324,823 | -0.08(-0.23%) |
Jun 25, 2015 | 33.84 | 34.11 | 33.77 | 34.06 | 279,198 | +0.23(+0.68%) |
Jun 24, 2015 | 33.82 | 34.11 | 33.60 | 33.83 | 342,070 | +0.04(+0.12%) |
Jun 23, 2015 | 34.00 | 34.20 | 33.72 | 33.79 | 356,137 | -0.12(-0.35%) |
Jun 22, 2015 | 33.65 | 34.03 | 33.60 | 33.91 | 301,793 | +0.31(+0.92%) |
Jun 19, 2015 | 33.37 | 33.80 | 33.15 | 33.60 | 2,613,529 | -0.45(-1.32%) |
Jun 18, 2015 | 34.04 | 34.20 | 33.92 | 34.05 | 383,784 | +0.01(+0.03%) |
Jun 17, 2015 | 34.13 | 34.23 | 33.99 | 34.04 | 458,500 | -0.11(-0.32%) |
Jun 16, 2015 | 34.25 | 34.42 | 34.11 | 34.15 | 1,572,446 | -0.22(-0.64%) |
Jun 15, 2015 | 34.36 | 34.54 | 34.27 | 34.37 | 283,353 | -0.03(-0.09%) |
Jun 12, 2015 | 34.37 | 34.76 | 34.34 | 34.40 | 352,699 | -0.10(-0.29%) |
Jun 11, 2015 | 34.37 | 34.62 | 34.34 | 34.50 | 326,862 | +0.06(+0.17%) |
Jun 10, 2015 | 34.46 | 34.52 | 34.31 | 34.44 | 266,791 | +0.09(+0.26%) |
Jun 09, 2015 | 34.51 | 34.51 | 33.93 | 34.35 | 632,022 | -0.18(-0.52%) |
Jun 08, 2015 | 34.59 | 34.85 | 34.29 | 34.53 | 406,577 | -0.14(-0.40%) |
Jun 05, 2015 | 34.75 | 35.02 | 34.59 | 34.67 | 291,476 | -0.18(-0.52%) |
Jun 04, 2015 | 34.41 | 34.93 | 34.33 | 34.85 | 796,787 | +0.43(+1.25%) |
Jun 03, 2015 | 33.90 | 34.55 | 33.88 | 34.42 | 490,742 | +0.44(+1.29%) |
Jun 02, 2015 | 34.09 | 34.11 | 33.81 | 33.98 | 572,834 | +0.02(+0.06%) |