Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.53 | 34.64 | 34.40 | 34.48 | 149,516 | -0.24(-0.69%) |
Aug 28, 2015 | 34.47 | 34.76 | 34.20 | 34.72 | 283,577 | -0.11(-0.32%) |
Aug 27, 2015 | 34.55 | 35.01 | 34.37 | 34.83 | 437,572 | +0.11(+0.32%) |
Aug 26, 2015 | 34.86 | 34.86 | 34.02 | 34.72 | 651,329 | +0.71(+2.10%) |
Aug 25, 2015 | 35.31 | 35.35 | 34.00 | 34.00 | 739,219 | +0.30(+0.90%) |
Aug 24, 2015 | 33.54 | 34.81 | 33.05 | 33.70 | 1,054,711 | -1.20(-3.44%) |
Aug 21, 2015 | 35.70 | 35.77 | 34.86 | 34.90 | 463,338 | -1.47(-4.04%) |
Aug 20, 2015 | 37.05 | 37.06 | 36.35 | 36.37 | 182,860 | -1.16(-3.09%) |
Aug 19, 2015 | 37.78 | 37.82 | 37.29 | 37.53 | 213,656 | -0.00(-0.01%) |
Aug 18, 2015 | 37.53 | 37.73 | 37.43 | 37.53 | 423,978 | -0.37(-0.98%) |
Aug 17, 2015 | 37.59 | 37.92 | 37.48 | 37.90 | 341,243 | -0.12(-0.31%) |
Aug 14, 2015 | 37.84 | 38.05 | 37.71 | 38.02 | 183,930 | +0.05(+0.12%) |
Aug 13, 2015 | 38.12 | 38.16 | 37.92 | 37.97 | 410,590 | -0.32(-0.82%) |
Aug 12, 2015 | 38.12 | 38.30 | 37.68 | 38.29 | 310,756 | -0.53(-1.36%) |
Aug 11, 2015 | 38.49 | 38.97 | 38.39 | 38.82 | 690,848 | +1.58(+4.25%) |
Aug 10, 2015 | 36.74 | 37.27 | 36.73 | 37.23 | 236,824 | -0.25(-0.67%) |
Aug 07, 2015 | 37.46 | 37.49 | 37.26 | 37.49 | 139,427 | -0.17(-0.44%) |
Aug 06, 2015 | 37.70 | 37.84 | 37.54 | 37.65 | 221,125 | +0.13(+0.36%) |
Aug 05, 2015 | 37.62 | 37.83 | 37.48 | 37.52 | 271,751 | +0.35(+0.95%) |
Aug 04, 2015 | 37.25 | 37.31 | 37.08 | 37.16 | 199,509 | +0.34(+0.92%) |
Aug 03, 2015 | 36.82 | 36.90 | 36.58 | 36.82 | 428,569 | -0.40(-1.08%) |
Jul 31, 2015 | 37.12 | 37.39 | 37.08 | 37.23 | 265,650 | -0.28(-0.74%) |
Jul 30, 2015 | 37.47 | 37.53 | 37.21 | 37.50 | 219,763 | +0.34(+0.91%) |
Jul 29, 2015 | 37.07 | 37.25 | 37.05 | 37.16 | 311,152 | -0.07(-0.19%) |
Jul 28, 2015 | 37.18 | 37.31 | 37.00 | 37.23 | 398,651 | +0.50(+1.37%) |
Jul 27, 2015 | 36.96 | 36.99 | 36.65 | 36.73 | 301,490 | -0.20(-0.53%) |
Jul 24, 2015 | 37.26 | 37.42 | 36.86 | 36.93 | 431,483 | -0.77(-2.05%) |
Jul 23, 2015 | 38.09 | 38.09 | 37.61 | 37.70 | 444,114 | -0.51(-1.34%) |
Jul 22, 2015 | 38.22 | 38.55 | 38.16 | 38.21 | 455,172 | -0.64(-1.64%) |
Jul 21, 2015 | 39.01 | 39.11 | 38.72 | 38.85 | 558,119 | -1.08(-2.70%) |
Jul 20, 2015 | 39.87 | 39.98 | 39.72 | 39.93 | 185,395 | -0.38(-0.94%) |
Jul 17, 2015 | 40.18 | 40.35 | 40.11 | 40.31 | 187,501 | -0.02(-0.06%) |
Jul 16, 2015 | 40.24 | 40.38 | 40.13 | 40.33 | 196,222 | +0.36(+0.91%) |
Jul 15, 2015 | 39.88 | 40.05 | 39.68 | 39.97 | 198,309 | +0.16(+0.40%) |
Jul 14, 2015 | 39.76 | 39.83 | 39.58 | 39.81 | 217,434 | -0.05(-0.12%) |
Jul 13, 2015 | 39.80 | 39.98 | 39.72 | 39.86 | 365,137 | +0.52(+1.32%) |
Jul 10, 2015 | 39.32 | 39.42 | 39.09 | 39.34 | 337,239 | +1.52(+4.02%) |
Jul 09, 2015 | 37.94 | 38.17 | 37.76 | 37.82 | 268,438 | +1.06(+2.89%) |
Jul 08, 2015 | 36.62 | 36.94 | 36.42 | 36.75 | 300,385 | -0.95(-2.51%) |
Jul 07, 2015 | 37.32 | 37.77 | 36.83 | 37.70 | 1,728,801 | -0.11(-0.29%) |
Jul 06, 2015 | 37.73 | 38.05 | 37.68 | 37.81 | 229,925 | -0.85(-2.20%) |
Jul 02, 2015 | 38.65 | 38.66 | 38.66 | 38.66 | 117,177 | -0.08(-0.20%) |
Jul 01, 2015 | 38.90 | 38.97 | 38.64 | 38.74 | 284,736 | +0.49(+1.28%) |
Jun 30, 2015 | 38.68 | 38.73 | 37.94 | 38.25 | 324,655 | +0.16(+0.41%) |
Jun 29, 2015 | 38.75 | 38.88 | 38.06 | 38.09 | 218,202 | -1.28(-3.24%) |
Jun 26, 2015 | 39.54 | 39.65 | 39.17 | 39.37 | 213,183 | -0.36(-0.91%) |
Jun 25, 2015 | 39.83 | 39.95 | 39.70 | 39.73 | 226,764 | +0.01(+0.02%) |
Jun 24, 2015 | 39.92 | 39.97 | 39.64 | 39.72 | 401,110 | -0.42(-1.04%) |
Jun 23, 2015 | 40.13 | 40.26 | 40.00 | 40.14 | 282,221 | +0.19(+0.47%) |
Jun 22, 2015 | 39.94 | 40.20 | 39.91 | 39.95 | 217,069 | +0.74(+1.89%) |
Jun 19, 2015 | 39.49 | 39.56 | 39.20 | 39.21 | 665,074 | -0.50(-1.25%) |
Jun 18, 2015 | 39.29 | 39.89 | 39.25 | 39.71 | 293,384 | +0.78(+2.00%) |
Jun 17, 2015 | 38.79 | 39.12 | 38.61 | 38.93 | 185,597 | +0.00(+0.00%) |
Jun 16, 2015 | 38.85 | 39.01 | 38.65 | 38.93 | 462,708 | -0.02(-0.04%) |
Jun 15, 2015 | 38.83 | 38.96 | 38.64 | 38.94 | 296,901 | -0.61(-1.53%) |
Jun 12, 2015 | 39.23 | 39.68 | 39.02 | 39.55 | 382,037 | -0.06(-0.14%) |
Jun 11, 2015 | 39.47 | 39.64 | 39.39 | 39.61 | 262,451 | +0.65(+1.68%) |
Jun 10, 2015 | 38.22 | 39.15 | 38.18 | 38.95 | 256,877 | +1.18(+3.13%) |
Jun 09, 2015 | 37.86 | 37.90 | 37.50 | 37.77 | 233,934 | -0.35(-0.93%) |
Jun 08, 2015 | 38.26 | 38.26 | 37.95 | 38.12 | 241,458 | -0.31(-0.80%) |
Jun 05, 2015 | 38.23 | 38.55 | 38.12 | 38.43 | 250,603 | -0.55(-1.41%) |
Jun 04, 2015 | 39.11 | 39.48 | 38.85 | 38.98 | 212,180 | -0.24(-0.60%) |
Jun 03, 2015 | 38.98 | 39.31 | 38.94 | 39.22 | 272,719 | +0.35(+0.91%) |
Jun 02, 2015 | 38.85 | 39.00 | 38.74 | 38.86 | 355,718 | +0.02(+0.04%) |