Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.63 | 34.38 | 33.01 | 33.74 | 401,071 | +0.01(+0.03%) |
Aug 28, 2015 | 34.25 | 34.55 | 33.38 | 33.73 | 236,606 | -0.56(-1.63%) |
Aug 27, 2015 | 33.15 | 35.17 | 32.77 | 34.29 | 564,738 | +1.51(+4.60%) |
Aug 26, 2015 | 32.66 | 34.28 | 31.49 | 32.78 | 437,314 | +1.02(+3.21%) |
Aug 25, 2015 | 33.05 | 33.05 | 31.69 | 31.76 | 289,536 | -0.23(-0.70%) |
Aug 24, 2015 | 31.75 | 33.28 | 30.21 | 31.99 | 227,617 | -1.78(-5.28%) |
Aug 21, 2015 | 33.43 | 34.29 | 32.78 | 33.77 | 358,842 | -0.33(-0.98%) |
Aug 20, 2015 | 34.19 | 35.53 | 33.87 | 34.10 | 326,179 | -0.51(-1.47%) |
Aug 19, 2015 | 35.36 | 35.36 | 33.84 | 34.61 | 490,818 | -0.91(-2.56%) |
Aug 18, 2015 | 36.32 | 36.75 | 35.50 | 35.52 | 174,151 | -0.99(-2.71%) |
Aug 17, 2015 | 36.24 | 36.79 | 36.01 | 36.51 | 160,430 | +0.27(+0.76%) |
Aug 14, 2015 | 36.23 | 36.49 | 35.07 | 36.24 | 136,645 | -0.20(-0.54%) |
Aug 13, 2015 | 35.47 | 36.80 | 35.21 | 36.43 | 255,948 | +1.17(+3.31%) |
Aug 12, 2015 | 35.90 | 36.15 | 35.13 | 35.27 | 299,319 | -1.07(-2.94%) |
Aug 11, 2015 | 36.52 | 36.81 | 35.61 | 36.33 | 217,779 | -0.38(-1.04%) |
Aug 10, 2015 | 37.09 | 37.25 | 36.22 | 36.72 | 284,206 | +0.03(+0.08%) |
Aug 07, 2015 | 37.90 | 38.09 | 36.17 | 36.69 | 390,565 | -1.32(-3.48%) |
Aug 06, 2015 | 39.03 | 39.03 | 37.36 | 38.01 | 296,213 | -0.84(-2.17%) |
Aug 05, 2015 | 38.74 | 39.32 | 38.57 | 38.85 | 303,745 | +0.44(+1.15%) |
Aug 04, 2015 | 38.28 | 38.71 | 37.93 | 38.41 | 272,744 | -0.05(-0.13%) |
Aug 03, 2015 | 38.12 | 38.70 | 38.07 | 38.46 | 259,256 | +0.45(+1.19%) |
Jul 31, 2015 | 38.21 | 39.04 | 37.91 | 38.01 | 377,203 | -0.18(-0.46%) |
Jul 30, 2015 | 37.58 | 38.62 | 37.22 | 38.19 | 254,857 | +0.38(+1.01%) |
Jul 29, 2015 | 37.44 | 38.19 | 37.30 | 37.80 | 197,867 | +0.38(+1.02%) |
Jul 28, 2015 | 37.29 | 37.87 | 36.75 | 37.42 | 194,024 | +0.10(+0.26%) |
Jul 27, 2015 | 37.76 | 38.00 | 37.05 | 37.32 | 121,408 | -0.75(-1.98%) |
Jul 24, 2015 | 38.38 | 38.78 | 37.79 | 38.08 | 186,258 | -0.21(-0.54%) |
Jul 23, 2015 | 38.80 | 38.97 | 37.65 | 38.28 | 247,307 | -0.34(-0.89%) |
Jul 22, 2015 | 38.60 | 39.06 | 38.50 | 38.63 | 441,045 | -0.11(-0.28%) |
Jul 21, 2015 | 38.63 | 38.93 | 38.50 | 38.73 | 203,482 | +0.11(+0.28%) |
Jul 20, 2015 | 38.33 | 38.92 | 38.15 | 38.63 | 146,089 | +0.29(+0.77%) |
Jul 17, 2015 | 38.13 | 38.45 | 37.97 | 38.33 | 211,377 | +0.11(+0.28%) |
Jul 16, 2015 | 37.66 | 38.25 | 37.66 | 38.23 | 226,753 | +0.59(+1.56%) |
Jul 15, 2015 | 37.96 | 38.08 | 37.19 | 37.64 | 279,321 | -0.37(-0.98%) |
Jul 14, 2015 | 37.89 | 37.93 | 37.65 | 38.01 | 234,081 | +0.24(+0.62%) |
Jul 13, 2015 | 36.49 | 38.04 | 36.49 | 37.77 | 665,489 | +1.90(+5.30%) |
Jul 10, 2015 | 35.56 | 36.17 | 35.47 | 35.87 | 150,150 | +0.58(+1.64%) |
Jul 09, 2015 | 35.45 | 35.91 | 34.96 | 35.30 | 351,740 | +0.28(+0.81%) |
Jul 08, 2015 | 35.00 | 35.51 | 34.82 | 35.01 | 497,713 | -0.18(-0.50%) |
Jul 07, 2015 | 34.65 | 35.31 | 34.21 | 35.19 | 520,257 | +0.51(+1.47%) |
Jul 06, 2015 | 34.51 | 35.25 | 34.27 | 34.68 | 363,339 | -0.17(-0.48%) |
Jul 02, 2015 | 34.97 | 34.85 | 34.85 | 34.85 | 418,624 | -0.05(-0.14%) |
Jul 01, 2015 | 35.62 | 36.00 | 34.83 | 34.89 | 272,484 | -0.46(-1.30%) |
Jun 30, 2015 | 34.96 | 35.54 | 34.38 | 35.36 | 444,892 | +0.71(+2.04%) |
Jun 29, 2015 | 35.97 | 36.03 | 34.62 | 34.65 | 316,579 | -1.59(-4.38%) |
Jun 26, 2015 | 36.27 | 36.44 | 35.86 | 36.24 | 2,573,974 | +0.09(+0.24%) |
Jun 25, 2015 | 37.09 | 37.09 | 35.96 | 36.15 | 391,398 | +0.20(+0.54%) |
Jun 24, 2015 | 35.58 | 36.19 | 35.54 | 35.95 | 495,349 | +0.34(+0.96%) |
Jun 23, 2015 | 36.32 | 37.09 | 35.44 | 35.61 | 592,122 | -0.57(-1.57%) |
Jun 22, 2015 | 37.07 | 37.38 | 36.05 | 36.18 | 426,021 | -0.49(-1.34%) |
Jun 19, 2015 | 36.64 | 36.93 | 36.38 | 36.67 | 694,310 | +0.13(+0.35%) |
Jun 18, 2015 | 36.66 | 37.03 | 36.40 | 36.54 | 452,775 | -0.01(-0.03%) |
Jun 17, 2015 | 36.40 | 36.73 | 36.28 | 36.55 | 718,853 | +0.29(+0.81%) |
Jun 16, 2015 | 35.64 | 36.32 | 35.50 | 36.26 | 547,849 | +0.54(+1.51%) |
Jun 15, 2015 | 35.91 | 36.01 | 35.41 | 35.72 | 633,958 | +0.10(+0.28%) |
Jun 12, 2015 | 35.04 | 36.20 | 35.04 | 35.62 | 683,765 | +0.50(+1.42%) |
Jun 11, 2015 | 34.84 | 35.27 | 34.58 | 35.12 | 759,676 | +0.43(+1.24%) |
Jun 10, 2015 | 33.99 | 35.00 | 33.71 | 34.69 | 1,380,251 | +0.80(+2.37%) |
Jun 09, 2015 | 33.91 | 34.24 | 32.57 | 33.89 | 2,107,414 | +1.31(+4.03%) |
Jun 08, 2015 | 32.93 | 33.01 | 32.37 | 32.57 | 779,270 | -0.26(-0.81%) |
Jun 05, 2015 | 32.15 | 33.01 | 32.02 | 32.84 | 934,496 | +0.64(+1.98%) |
Jun 04, 2015 | 32.37 | 32.72 | 31.95 | 32.20 | 440,493 | -0.23(-0.69%) |
Jun 03, 2015 | 32.04 | 32.76 | 31.78 | 32.43 | 591,832 | +0.34(+1.07%) |
Jun 02, 2015 | 31.46 | 32.22 | 31.22 | 32.08 | 893,110 | +0.58(+1.83%) |