Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.03 | 34.86 | 33.90 | 34.70 | 215,630 | +0.38(+1.10%) |
Aug 28, 2015 | 34.07 | 34.59 | 33.99 | 34.32 | 183,437 | +0.05(+0.16%) |
Aug 27, 2015 | 34.30 | 34.67 | 33.89 | 34.27 | 192,799 | +0.32(+0.93%) |
Aug 26, 2015 | 33.90 | 34.06 | 33.18 | 33.95 | 262,379 | +0.78(+2.36%) |
Aug 25, 2015 | 34.69 | 35.02 | 33.10 | 33.17 | 214,400 | -0.56(-1.66%) |
Aug 24, 2015 | 34.13 | 35.20 | 33.47 | 33.73 | 296,317 | -1.87(-5.25%) |
Aug 21, 2015 | 35.37 | 36.33 | 35.35 | 35.60 | 288,558 | -0.36(-1.00%) |
Aug 20, 2015 | 36.59 | 36.69 | 35.92 | 35.96 | 180,048 | -0.98(-2.66%) |
Aug 19, 2015 | 37.23 | 37.44 | 36.89 | 36.94 | 186,946 | -0.45(-1.21%) |
Aug 18, 2015 | 37.51 | 37.82 | 36.94 | 37.39 | 119,971 | -0.12(-0.33%) |
Aug 17, 2015 | 37.35 | 37.69 | 36.85 | 37.52 | 213,162 | +0.02(+0.06%) |
Aug 14, 2015 | 36.92 | 37.62 | 36.92 | 37.49 | 121,595 | +0.51(+1.39%) |
Aug 13, 2015 | 37.06 | 37.42 | 36.70 | 36.98 | 147,039 | +0.02(+0.06%) |
Aug 12, 2015 | 37.49 | 37.49 | 36.64 | 36.96 | 141,297 | -0.71(-1.90%) |
Aug 11, 2015 | 37.71 | 38.38 | 37.42 | 37.67 | 103,915 | -0.62(-1.63%) |
Aug 10, 2015 | 37.52 | 38.31 | 37.52 | 38.29 | 227,866 | +1.00(+2.68%) |
Aug 07, 2015 | 37.37 | 37.71 | 36.52 | 37.29 | 384,646 | -0.16(-0.43%) |
Aug 06, 2015 | 37.92 | 38.17 | 37.43 | 37.46 | 192,293 | -0.48(-1.26%) |
Aug 05, 2015 | 37.82 | 38.39 | 37.62 | 37.93 | 111,917 | +0.25(+0.67%) |
Aug 04, 2015 | 37.69 | 38.02 | 37.53 | 37.68 | 172,900 | +0.08(+0.22%) |
Aug 03, 2015 | 37.62 | 37.75 | 37.24 | 37.59 | 118,379 | -0.05(-0.14%) |
Jul 31, 2015 | 37.48 | 37.85 | 37.08 | 37.65 | 159,889 | +0.05(+0.14%) |
Jul 30, 2015 | 37.16 | 37.61 | 35.95 | 37.59 | 120,479 | +0.37(+0.99%) |
Jul 29, 2015 | 37.44 | 37.61 | 36.98 | 37.22 | 230,994 | -0.16(-0.43%) |
Jul 28, 2015 | 37.84 | 37.84 | 37.05 | 37.38 | 267,860 | -0.26(-0.69%) |
Jul 27, 2015 | 37.53 | 37.90 | 37.15 | 37.64 | 134,465 | -0.27(-0.72%) |
Jul 24, 2015 | 38.31 | 38.51 | 37.84 | 37.92 | 197,042 | -0.53(-1.37%) |
Jul 23, 2015 | 39.25 | 39.48 | 38.25 | 38.45 | 316,526 | -0.63(-1.60%) |
Jul 22, 2015 | 38.55 | 39.33 | 38.55 | 39.07 | 148,093 | +0.31(+0.81%) |
Jul 21, 2015 | 39.24 | 39.71 | 38.66 | 38.76 | 169,122 | -0.53(-1.36%) |
Jul 20, 2015 | 38.94 | 39.31 | 38.54 | 39.29 | 186,740 | +0.43(+1.10%) |
Jul 17, 2015 | 39.22 | 39.22 | 38.59 | 38.86 | 175,379 | -0.38(-0.97%) |
Jul 16, 2015 | 39.35 | 39.80 | 39.12 | 39.25 | 251,934 | +0.07(+0.18%) |
Jul 15, 2015 | 39.66 | 39.89 | 38.99 | 39.18 | 290,473 | -0.40(-1.02%) |
Jul 14, 2015 | 39.41 | 39.71 | 39.17 | 39.58 | 178,175 | +0.08(+0.21%) |
Jul 13, 2015 | 39.66 | 39.91 | 39.24 | 39.50 | 321,210 | +0.00(+0.00%) |
Jul 10, 2015 | 39.35 | 39.50 | 38.95 | 39.50 | 270,421 | +0.58(+1.49%) |
Jul 09, 2015 | 38.94 | 39.06 | 38.45 | 38.92 | 226,016 | +0.34(+0.87%) |
Jul 08, 2015 | 38.28 | 38.67 | 38.00 | 38.58 | 286,886 | +0.04(+0.10%) |
Jul 07, 2015 | 38.86 | 38.93 | 37.98 | 38.54 | 370,601 | -0.43(-1.10%) |
Jul 06, 2015 | 38.09 | 39.03 | 37.80 | 38.97 | 186,955 | +0.54(+1.41%) |
Jul 02, 2015 | 39.09 | 38.43 | 38.43 | 38.43 | 207,173 | -0.68(-1.74%) |
Jul 01, 2015 | 39.18 | 39.40 | 38.75 | 39.11 | 180,000 | +0.48(+1.24%) |
Jun 30, 2015 | 38.97 | 39.30 | 38.49 | 38.63 | 123,281 | +0.08(+0.22%) |
Jun 29, 2015 | 39.07 | 39.41 | 38.46 | 38.54 | 251,471 | -0.73(-1.86%) |
Jun 26, 2015 | 39.48 | 39.78 | 39.19 | 39.28 | 915,682 | -0.14(-0.37%) |
Jun 25, 2015 | 39.30 | 39.51 | 38.81 | 39.42 | 222,060 | +0.42(+1.08%) |
Jun 24, 2015 | 39.07 | 39.39 | 38.93 | 39.00 | 475,124 | -0.24(-0.62%) |
Jun 23, 2015 | 38.57 | 39.42 | 38.57 | 39.25 | 232,032 | +0.63(+1.64%) |
Jun 22, 2015 | 38.46 | 38.64 | 37.90 | 38.61 | 218,743 | +0.69(+1.81%) |
Jun 19, 2015 | 37.76 | 38.08 | 37.39 | 37.93 | 670,178 | +0.28(+0.75%) |
Jun 18, 2015 | 37.61 | 37.86 | 37.19 | 37.64 | 203,307 | +0.13(+0.35%) |
Jun 17, 2015 | 38.34 | 38.44 | 37.30 | 37.51 | 270,473 | -0.68(-1.78%) |
Jun 16, 2015 | 37.83 | 38.30 | 37.83 | 38.19 | 155,538 | +0.30(+0.79%) |
Jun 15, 2015 | 37.79 | 38.43 | 37.79 | 37.90 | 270,324 | -0.31(-0.82%) |
Jun 12, 2015 | 37.60 | 38.27 | 37.40 | 38.21 | 317,770 | +0.61(+1.62%) |
Jun 11, 2015 | 37.64 | 37.83 | 37.22 | 37.60 | 141,728 | -0.15(-0.40%) |
Jun 10, 2015 | 37.54 | 38.22 | 37.45 | 37.75 | 235,381 | +0.49(+1.31%) |
Jun 09, 2015 | 36.71 | 37.54 | 36.81 | 37.26 | 169,269 | +0.45(+1.22%) |
Jun 08, 2015 | 36.48 | 37.06 | 36.35 | 36.81 | 210,459 | +0.22(+0.60%) |
Jun 05, 2015 | 36.16 | 36.91 | 36.10 | 36.59 | 319,068 | +0.64(+1.78%) |
Jun 04, 2015 | 35.83 | 36.15 | 35.76 | 35.95 | 223,449 | -0.11(-0.32%) |
Jun 03, 2015 | 35.48 | 36.11 | 35.38 | 36.07 | 287,891 | +0.79(+2.25%) |
Jun 02, 2015 | 34.72 | 35.35 | 34.50 | 35.27 | 208,586 | +0.50(+1.43%) |