Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.78 | 33.94 | 33.70 | 33.87 | 41,070 | -0.22(-0.66%) |
Aug 28, 2015 | 33.93 | 34.29 | 33.93 | 34.09 | 285,556 | +0.03(+0.09%) |
Aug 27, 2015 | 33.83 | 34.31 | 33.79 | 34.06 | 59,899 | +0.56(+1.67%) |
Aug 26, 2015 | 33.31 | 33.50 | 32.80 | 33.50 | 51,389 | +0.63(+1.92%) |
Aug 25, 2015 | 33.52 | 33.77 | 32.79 | 32.87 | 81,151 | +0.01(+0.02%) |
Aug 24, 2015 | 32.50 | 33.75 | 32.26 | 32.86 | 44,284 | -1.47(-4.28%) |
Aug 21, 2015 | 34.96 | 34.98 | 34.32 | 34.33 | 62,098 | -0.89(-2.53%) |
Aug 20, 2015 | 35.41 | 35.41 | 35.15 | 35.22 | 53,584 | -0.47(-1.32%) |
Aug 19, 2015 | 35.66 | 35.82 | 35.47 | 35.69 | 22,665 | -0.15(-0.41%) |
Aug 18, 2015 | 35.90 | 35.92 | 35.81 | 35.84 | 160,762 | -0.24(-0.67%) |
Aug 17, 2015 | 35.84 | 36.13 | 35.84 | 36.08 | 31,995 | +0.05(+0.14%) |
Aug 14, 2015 | 35.91 | 36.06 | 35.90 | 36.03 | 56,895 | +0.13(+0.37%) |
Aug 13, 2015 | 35.81 | 36.00 | 35.81 | 35.90 | 45,429 | -0.10(-0.28%) |
Aug 12, 2015 | 35.66 | 36.03 | 35.64 | 36.00 | 118,230 | +0.13(+0.37%) |
Aug 11, 2015 | 35.88 | 35.95 | 35.78 | 35.87 | 168,333 | -0.34(-0.94%) |
Aug 10, 2015 | 35.85 | 36.22 | 35.85 | 36.21 | 152,605 | +0.48(+1.34%) |
Aug 07, 2015 | 35.70 | 35.73 | 35.62 | 35.73 | 26,191 | -0.03(-0.09%) |
Aug 06, 2015 | 35.90 | 35.91 | 35.62 | 35.76 | 34,628 | -0.23(-0.64%) |
Aug 05, 2015 | 36.30 | 36.30 | 35.99 | 35.99 | 74,060 | +0.02(+0.04%) |
Aug 04, 2015 | 36.18 | 36.20 | 35.98 | 35.98 | 16,453 | -0.03(-0.09%) |
Aug 03, 2015 | 36.10 | 36.11 | 35.89 | 36.01 | 37,061 | -0.01(-0.02%) |
Jul 31, 2015 | 36.16 | 36.23 | 35.98 | 36.02 | 26,573 | +0.07(+0.20%) |
Jul 30, 2015 | 35.76 | 35.95 | 35.74 | 35.94 | 32,955 | -0.14(-0.38%) |
Jul 29, 2015 | 35.83 | 36.08 | 35.74 | 36.08 | 64,996 | +0.30(+0.85%) |
Jul 28, 2015 | 35.51 | 35.78 | 35.47 | 35.78 | 31,363 | +0.40(+1.13%) |
Jul 27, 2015 | 35.35 | 35.48 | 35.31 | 35.38 | 46,131 | -0.11(-0.31%) |
Jul 24, 2015 | 35.67 | 35.76 | 35.49 | 35.49 | 41,933 | -0.14(-0.40%) |
Jul 23, 2015 | 35.92 | 35.92 | 35.62 | 35.63 | 1,024,319 | -0.26(-0.71%) |
Jul 22, 2015 | 35.93 | 35.94 | 35.84 | 35.89 | 10,648 | -0.10(-0.29%) |
Jul 21, 2015 | 36.18 | 36.19 | 35.98 | 35.99 | 36,517 | -0.23(-0.62%) |
Jul 20, 2015 | 36.22 | 36.30 | 36.18 | 36.22 | 6,479 | -0.05(-0.15%) |
Jul 17, 2015 | 36.30 | 36.30 | 36.22 | 36.27 | 32,348 | -0.09(-0.24%) |
Jul 16, 2015 | 36.31 | 36.37 | 36.28 | 36.36 | 30,882 | +0.32(+0.89%) |
Jul 15, 2015 | 36.00 | 36.18 | 36.00 | 36.04 | 22,623 | -0.08(-0.22%) |
Jul 14, 2015 | 36.03 | 36.14 | 36.01 | 36.12 | 51,055 | +0.14(+0.38%) |
Jul 13, 2015 | 35.98 | 35.99 | 35.91 | 35.98 | 26,722 | +0.10(+0.29%) |
Jul 10, 2015 | 35.68 | 35.88 | 35.64 | 35.88 | 34,313 | +0.80(+2.27%) |
Jul 09, 2015 | 35.43 | 35.43 | 35.05 | 35.08 | 19,699 | +0.15(+0.44%) |
Jul 08, 2015 | 35.14 | 35.14 | 34.87 | 34.93 | 11,683 | -0.55(-1.55%) |
Jul 07, 2015 | 35.19 | 35.48 | 34.90 | 35.48 | 38,600 | +0.23(+0.66%) |
Jul 06, 2015 | 35.36 | 35.41 | 35.17 | 35.25 | 18,515 | -0.48(-1.34%) |
Jul 02, 2015 | 35.71 | 35.73 | 35.73 | 35.73 | 56,387 | +0.22(+0.61%) |
Jul 01, 2015 | 35.61 | 35.61 | 35.43 | 35.51 | 11,291 | +0.14(+0.41%) |
Jun 30, 2015 | 35.55 | 35.55 | 35.31 | 35.37 | 9,235 | -0.06(-0.16%) |
Jun 29, 2015 | 35.74 | 35.74 | 35.43 | 35.43 | 18,156 | -0.68(-1.88%) |
Jun 26, 2015 | 36.07 | 36.16 | 36.06 | 36.10 | 10,422 | -0.12(-0.33%) |
Jun 25, 2015 | 36.27 | 36.36 | 36.22 | 36.22 | 23,866 | -0.01(-0.02%) |
Jun 24, 2015 | 36.43 | 36.43 | 36.22 | 36.23 | 5,458 | -0.32(-0.87%) |
Jun 23, 2015 | 36.59 | 36.61 | 36.53 | 36.55 | 9,622 | +0.09(+0.24%) |
Jun 22, 2015 | 36.48 | 36.61 | 36.46 | 36.46 | 6,746 | +0.47(+1.31%) |
Jun 19, 2015 | 36.06 | 36.10 | 35.99 | 35.99 | 34,442 | -0.43(-1.18%) |
Jun 18, 2015 | 36.26 | 36.53 | 36.26 | 36.42 | 14,532 | +0.38(+1.04%) |
Jun 17, 2015 | 35.93 | 36.05 | 35.72 | 36.05 | 12,516 | +0.09(+0.24%) |
Jun 16, 2015 | 35.86 | 35.97 | 35.79 | 35.96 | 15,589 | +0.12(+0.33%) |
Jun 15, 2015 | 35.74 | 35.79 | 35.70 | 35.84 | 44,660 | -0.14(-0.39%) |
Jun 12, 2015 | 35.99 | 36.07 | 35.98 | 35.98 | 11,811 | -0.27(-0.75%) |
Jun 11, 2015 | 36.10 | 36.31 | 36.10 | 36.26 | 62,738 | +0.20(+0.55%) |
Jun 10, 2015 | 36.06 | 36.13 | 35.95 | 36.06 | 18,827 | +0.44(+1.23%) |
Jun 09, 2015 | 35.56 | 35.70 | 35.54 | 35.62 | 19,660 | -0.16(-0.45%) |
Jun 08, 2015 | 35.79 | 35.84 | 35.73 | 35.78 | 17,803 | -0.17(-0.47%) |
Jun 05, 2015 | 35.85 | 35.94 | 35.84 | 35.94 | 17,341 | -0.14(-0.38%) |
Jun 04, 2015 | 36.25 | 36.39 | 36.06 | 36.08 | 25,539 | -0.43(-1.18%) |
Jun 03, 2015 | 36.51 | 36.67 | 36.50 | 36.51 | 23,180 | +0.05(+0.13%) |
Jun 02, 2015 | 36.44 | 36.62 | 36.44 | 36.46 | 51,612 | -0.01(-0.02%) |