Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.11 | 37.10 | 35.71 | 36.66 | 122,541 | +0.22(+0.60%) |
Aug 28, 2015 | 35.65 | 37.08 | 35.38 | 36.44 | 139,747 | +0.48(+1.34%) |
Aug 27, 2015 | 35.14 | 36.61 | 35.14 | 35.96 | 93,731 | +0.97(+2.76%) |
Aug 26, 2015 | 34.66 | 35.03 | 34.07 | 34.99 | 86,334 | +0.64(+1.85%) |
Aug 25, 2015 | 35.21 | 35.32 | 34.22 | 34.35 | 141,164 | -0.02(-0.06%) |
Aug 24, 2015 | 33.67 | 35.27 | 31.85 | 34.37 | 118,251 | -1.32(-3.69%) |
Aug 21, 2015 | 36.37 | 36.53 | 35.43 | 35.69 | 107,668 | -0.86(-2.34%) |
Aug 20, 2015 | 37.10 | 37.16 | 36.29 | 36.55 | 89,776 | -0.64(-1.71%) |
Aug 19, 2015 | 38.13 | 38.26 | 36.72 | 37.19 | 157,370 | -1.00(-2.62%) |
Aug 18, 2015 | 37.82 | 38.19 | 37.69 | 38.19 | 87,138 | +0.26(+0.68%) |
Aug 17, 2015 | 37.97 | 38.03 | 37.52 | 37.93 | 80,866 | -0.24(-0.62%) |
Aug 14, 2015 | 37.00 | 38.23 | 37.00 | 38.16 | 88,653 | +1.03(+2.78%) |
Aug 13, 2015 | 37.33 | 37.37 | 36.85 | 37.13 | 63,488 | -0.21(-0.58%) |
Aug 12, 2015 | 35.99 | 37.43 | 35.86 | 37.35 | 158,625 | +1.33(+3.70%) |
Aug 11, 2015 | 35.56 | 36.06 | 35.26 | 36.01 | 69,268 | +0.17(+0.48%) |
Aug 10, 2015 | 34.94 | 35.97 | 34.85 | 35.84 | 93,645 | +0.97(+2.77%) |
Aug 07, 2015 | 35.20 | 35.43 | 34.77 | 34.88 | 77,935 | -0.54(-1.52%) |
Aug 06, 2015 | 35.71 | 35.71 | 34.28 | 35.41 | 121,877 | -0.75(-2.08%) |
Aug 05, 2015 | 37.86 | 38.19 | 36.08 | 36.17 | 78,534 | -1.63(-4.32%) |
Aug 04, 2015 | 37.80 | 38.16 | 37.52 | 37.80 | 54,271 | -0.26(-0.68%) |
Aug 03, 2015 | 38.29 | 38.34 | 37.67 | 38.06 | 89,987 | -0.60(-1.56%) |
Jul 31, 2015 | 38.68 | 38.88 | 38.29 | 38.66 | 138,676 | -0.17(-0.44%) |
Jul 30, 2015 | 39.22 | 39.26 | 38.57 | 38.83 | 119,254 | -0.71(-1.79%) |
Jul 29, 2015 | 38.62 | 39.54 | 38.29 | 39.54 | 92,148 | +0.90(+2.34%) |
Jul 28, 2015 | 37.43 | 38.70 | 37.28 | 38.64 | 111,421 | +0.97(+2.57%) |
Jul 27, 2015 | 36.53 | 37.69 | 36.25 | 37.67 | 116,530 | +0.67(+1.80%) |
Jul 24, 2015 | 36.64 | 37.11 | 36.27 | 37.00 | 143,224 | +0.45(+1.23%) |
Jul 23, 2015 | 36.81 | 37.30 | 36.53 | 36.55 | 130,376 | -0.45(-1.22%) |
Jul 22, 2015 | 37.88 | 37.88 | 36.77 | 37.00 | 112,490 | -1.10(-2.88%) |
Jul 21, 2015 | 38.40 | 38.89 | 37.84 | 38.10 | 77,715 | -0.13(-0.34%) |
Jul 20, 2015 | 39.11 | 39.19 | 38.06 | 38.23 | 69,451 | -1.07(-2.73%) |
Jul 17, 2015 | 39.93 | 39.99 | 39.22 | 39.30 | 96,921 | -0.60(-1.51%) |
Jul 16, 2015 | 40.33 | 40.36 | 39.90 | 39.90 | 94,634 | -0.52(-1.28%) |
Jul 15, 2015 | 41.26 | 41.37 | 40.36 | 40.42 | 56,349 | -0.86(-2.08%) |
Jul 14, 2015 | 40.85 | 41.59 | 40.83 | 41.28 | 64,483 | +0.24(+0.58%) |
Jul 13, 2015 | 40.96 | 41.06 | 40.59 | 41.04 | 40,113 | +0.34(+0.84%) |
Jul 10, 2015 | 40.48 | 40.76 | 40.23 | 40.70 | 84,234 | +0.69(+1.72%) |
Jul 09, 2015 | 40.25 | 40.42 | 39.69 | 40.01 | 74,071 | +0.47(+1.20%) |
Jul 08, 2015 | 40.23 | 40.40 | 39.47 | 39.54 | 41,376 | -1.03(-2.54%) |
Jul 07, 2015 | 39.71 | 40.74 | 39.07 | 40.57 | 89,680 | +1.03(+2.61%) |
Jul 06, 2015 | 39.52 | 39.75 | 39.43 | 39.54 | 75,838 | -0.47(-1.18%) |
Jul 02, 2015 | 39.65 | 40.01 | 40.01 | 40.01 | 173,487 | +0.32(+0.81%) |
Jul 01, 2015 | 40.33 | 40.33 | 39.67 | 39.69 | 64,260 | -0.54(-1.34%) |
Jun 30, 2015 | 40.55 | 40.79 | 39.71 | 40.23 | 83,498 | -0.02(-0.05%) |
Jun 29, 2015 | 40.87 | 40.89 | 40.05 | 40.25 | 70,012 | -0.90(-2.19%) |
Jun 26, 2015 | 41.69 | 41.97 | 41.15 | 41.15 | 46,884 | -0.67(-1.59%) |
Jun 25, 2015 | 42.27 | 42.42 | 41.75 | 41.82 | 49,073 | -0.56(-1.32%) |
Jun 24, 2015 | 42.29 | 42.42 | 42.20 | 42.38 | 39,349 | +0.00(+0.00%) |
Jun 23, 2015 | 42.40 | 42.70 | 42.18 | 42.38 | 49,436 | +0.06(+0.15%) |
Jun 22, 2015 | 42.96 | 43.04 | 42.25 | 42.31 | 82,413 | -0.43(-1.01%) |
Jun 19, 2015 | 42.59 | 42.76 | 42.29 | 42.74 | 46,810 | -0.06(-0.15%) |
Jun 18, 2015 | 43.04 | 43.37 | 42.78 | 42.81 | 93,821 | -0.47(-1.09%) |
Jun 17, 2015 | 43.15 | 43.43 | 42.98 | 43.28 | 30,577 | +0.21(+0.50%) |
Jun 16, 2015 | 43.00 | 43.15 | 42.89 | 43.06 | 33,326 | +0.00(+0.00%) |
Jun 15, 2015 | 42.68 | 43.15 | 42.53 | 43.06 | 51,710 | +0.32(+0.75%) |
Jun 12, 2015 | 43.11 | 43.13 | 42.29 | 42.74 | 57,600 | -0.56(-1.29%) |
Jun 11, 2015 | 43.45 | 43.70 | 42.98 | 43.30 | 31,576 | -0.21(-0.49%) |
Jun 10, 2015 | 43.77 | 43.92 | 43.43 | 43.51 | 26,129 | -0.24(-0.54%) |
Jun 09, 2015 | 43.94 | 44.07 | 43.41 | 43.75 | 27,099 | -0.11(-0.25%) |
Jun 08, 2015 | 43.92 | 44.16 | 43.62 | 43.86 | 22,827 | -0.26(-0.58%) |
Jun 05, 2015 | 44.05 | 44.24 | 43.66 | 44.12 | 43,563 | -0.06(-0.15%) |
Jun 04, 2015 | 44.76 | 44.76 | 44.07 | 44.18 | 31,048 | -0.70(-1.56%) |
Jun 03, 2015 | 45.38 | 45.38 | 44.85 | 44.88 | 22,730 | -0.59(-1.30%) |
Jun 02, 2015 | 45.49 | 45.53 | 45.21 | 45.47 | 24,799 | -0.09(-0.19%) |