Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.97 | 36.23 | 35.50 | 35.74 | 441,018 | -0.43(-1.19%) |
Aug 28, 2015 | 35.82 | 36.29 | 35.50 | 36.17 | 424,423 | +0.15(+0.42%) |
Aug 27, 2015 | 35.90 | 36.27 | 35.23 | 36.02 | 1,152,024 | +0.35(+0.98%) |
Aug 26, 2015 | 34.69 | 35.77 | 34.44 | 35.67 | 565,256 | +1.60(+4.70%) |
Aug 25, 2015 | 36.01 | 36.06 | 34.02 | 34.07 | 915,406 | -0.94(-2.68%) |
Aug 24, 2015 | 34.95 | 36.17 | 33.23 | 35.01 | 1,028,287 | -1.94(-5.25%) |
Aug 21, 2015 | 36.81 | 37.53 | 36.55 | 36.95 | 598,947 | -0.45(-1.20%) |
Aug 20, 2015 | 37.60 | 38.22 | 37.16 | 37.40 | 677,948 | -0.71(-1.86%) |
Aug 19, 2015 | 37.74 | 38.26 | 37.24 | 38.11 | 317,449 | +0.30(+0.79%) |
Aug 18, 2015 | 38.30 | 38.77 | 37.61 | 37.81 | 399,626 | -0.67(-1.74%) |
Aug 17, 2015 | 38.62 | 38.88 | 38.15 | 38.48 | 486,909 | -0.31(-0.80%) |
Aug 14, 2015 | 38.30 | 38.93 | 38.19 | 38.79 | 399,334 | +0.31(+0.81%) |
Aug 13, 2015 | 38.54 | 38.95 | 38.17 | 38.48 | 275,995 | -0.14(-0.36%) |
Aug 12, 2015 | 38.19 | 38.87 | 37.66 | 38.62 | 431,426 | +0.23(+0.60%) |
Aug 11, 2015 | 37.29 | 38.58 | 37.29 | 38.39 | 899,002 | +0.37(+0.97%) |
Aug 10, 2015 | 36.53 | 38.29 | 36.53 | 38.02 | 1,184,995 | +1.63(+4.48%) |
Aug 07, 2015 | 39.54 | 39.81 | 36.26 | 36.39 | 1,937,334 | +0.65(+1.82%) |
Aug 06, 2015 | 37.55 | 38.06 | 35.59 | 35.74 | 954,695 | -2.29(-6.02%) |
Aug 05, 2015 | 38.11 | 40.70 | 37.75 | 38.03 | 1,239,663 | +0.64(+1.71%) |
Aug 04, 2015 | 36.75 | 37.40 | 36.05 | 37.39 | 812,519 | +0.63(+1.71%) |
Aug 03, 2015 | 36.00 | 37.22 | 35.93 | 36.76 | 1,041,246 | +0.70(+1.94%) |
Jul 31, 2015 | 35.39 | 36.21 | 35.25 | 36.06 | 609,440 | +0.77(+2.18%) |
Jul 30, 2015 | 35.90 | 36.29 | 35.23 | 35.29 | 570,226 | -0.11(-0.31%) |
Jul 29, 2015 | 35.65 | 35.68 | 34.95 | 35.40 | 395,810 | -0.36(-1.01%) |
Jul 28, 2015 | 36.03 | 36.44 | 35.10 | 35.76 | 389,819 | -0.06(-0.17%) |
Jul 27, 2015 | 37.26 | 37.26 | 35.69 | 35.82 | 477,175 | -1.53(-4.10%) |
Jul 24, 2015 | 36.09 | 37.54 | 36.00 | 37.35 | 965,616 | +1.13(+3.12%) |
Jul 23, 2015 | 36.08 | 37.07 | 36.02 | 36.22 | 421,261 | +0.29(+0.81%) |
Jul 22, 2015 | 36.05 | 36.51 | 35.80 | 35.93 | 681,165 | -0.39(-1.07%) |
Jul 21, 2015 | 36.38 | 36.56 | 36.06 | 36.32 | 402,475 | +0.05(+0.14%) |
Jul 20, 2015 | 36.42 | 36.63 | 36.05 | 36.27 | 296,227 | +0.04(+0.11%) |
Jul 17, 2015 | 36.84 | 37.05 | 36.21 | 36.23 | 339,987 | -0.45(-1.23%) |
Jul 16, 2015 | 36.69 | 37.10 | 36.58 | 36.68 | 581,035 | +0.23(+0.63%) |
Jul 15, 2015 | 35.96 | 36.67 | 35.83 | 36.45 | 533,256 | +0.37(+1.03%) |
Jul 14, 2015 | 36.22 | 36.22 | 35.77 | 36.08 | 605,301 | +0.17(+0.47%) |
Jul 13, 2015 | 35.68 | 35.98 | 35.60 | 35.91 | 319,284 | +0.39(+1.10%) |
Jul 10, 2015 | 35.85 | 35.85 | 35.29 | 35.52 | 351,990 | +0.16(+0.45%) |
Jul 09, 2015 | 35.13 | 35.91 | 35.06 | 35.36 | 750,673 | +0.87(+2.52%) |
Jul 08, 2015 | 34.67 | 35.11 | 34.37 | 34.49 | 445,537 | -0.53(-1.51%) |
Jul 07, 2015 | 35.16 | 35.22 | 34.14 | 35.02 | 647,626 | -0.22(-0.62%) |
Jul 06, 2015 | 35.42 | 35.76 | 34.90 | 35.24 | 486,632 | -0.51(-1.43%) |
Jul 02, 2015 | 34.89 | 35.75 | 35.75 | 35.75 | 649,300 | +0.97(+2.79%) |
Jul 01, 2015 | 35.00 | 35.14 | 34.33 | 34.78 | 431,267 | -0.02(-0.06%) |
Jun 30, 2015 | 35.16 | 35.37 | 34.63 | 34.80 | 552,456 | -0.11(-0.32%) |
Jun 29, 2015 | 35.36 | 35.66 | 34.73 | 34.91 | 595,510 | -0.82(-2.29%) |
Jun 26, 2015 | 35.85 | 35.85 | 34.95 | 35.73 | 631,563 | -0.18(-0.50%) |
Jun 25, 2015 | 35.65 | 36.10 | 35.57 | 35.91 | 494,682 | +0.44(+1.24%) |
Jun 24, 2015 | 35.75 | 35.84 | 35.36 | 35.47 | 589,426 | -0.25(-0.70%) |
Jun 23, 2015 | 35.56 | 36.05 | 35.22 | 35.72 | 654,810 | +0.06(+0.17%) |
Jun 22, 2015 | 35.02 | 35.81 | 34.84 | 35.66 | 848,204 | +0.75(+2.15%) |
Jun 19, 2015 | 34.46 | 35.04 | 34.10 | 34.91 | 771,076 | +0.36(+1.04%) |
Jun 18, 2015 | 33.43 | 34.69 | 33.34 | 34.55 | 617,792 | +1.32(+3.97%) |
Jun 17, 2015 | 32.99 | 33.46 | 32.77 | 33.23 | 803,440 | +0.40(+1.22%) |
Jun 16, 2015 | 32.42 | 32.99 | 32.25 | 32.83 | 709,001 | +0.49(+1.52%) |
Jun 15, 2015 | 32.08 | 32.73 | 31.56 | 32.34 | 777,971 | +0.18(+0.56%) |
Jun 12, 2015 | 31.69 | 32.24 | 31.49 | 32.16 | 645,837 | +0.39(+1.23%) |
Jun 11, 2015 | 31.93 | 32.15 | 31.30 | 31.77 | 600,518 | -0.18(-0.56%) |
Jun 10, 2015 | 32.05 | 32.42 | 31.90 | 31.95 | 564,705 | -0.03(-0.09%) |
Jun 09, 2015 | 32.28 | 32.44 | 31.69 | 31.98 | 309,504 | -0.26(-0.81%) |
Jun 08, 2015 | 32.64 | 32.99 | 32.05 | 32.24 | 276,480 | -0.48(-1.47%) |
Jun 05, 2015 | 32.02 | 32.90 | 32.00 | 32.72 | 761,722 | +0.60(+1.87%) |
Jun 04, 2015 | 32.80 | 32.80 | 31.47 | 32.12 | 520,179 | -0.77(-2.34%) |
Jun 03, 2015 | 32.41 | 32.94 | 32.13 | 32.89 | 649,703 | +0.50(+1.54%) |
Jun 02, 2015 | 31.41 | 32.91 | 31.34 | 32.39 | 1,060,623 | +0.97(+3.09%) |