Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.21 | 32.42 | 32.13 | 32.24 | 120,110 | -0.03(-0.08%) |
Aug 28, 2015 | 32.44 | 32.46 | 32.13 | 32.27 | 149,666 | -0.46(-1.40%) |
Aug 27, 2015 | 32.42 | 32.84 | 32.30 | 32.73 | 109,996 | +0.44(+1.36%) |
Aug 26, 2015 | 31.97 | 32.29 | 31.65 | 32.29 | 184,700 | +0.30(+0.93%) |
Aug 25, 2015 | 32.60 | 32.66 | 31.88 | 31.99 | 252,972 | +0.04(+0.13%) |
Aug 24, 2015 | 31.53 | 32.67 | 31.20 | 31.95 | 453,468 | -0.21(-0.66%) |
Aug 21, 2015 | 33.10 | 33.26 | 32.16 | 32.16 | 209,720 | -1.25(-3.75%) |
Aug 20, 2015 | 34.05 | 34.11 | 33.40 | 33.41 | 284,536 | -1.19(-3.45%) |
Aug 19, 2015 | 34.44 | 34.74 | 34.26 | 34.60 | 83,117 | +0.05(+0.15%) |
Aug 18, 2015 | 34.66 | 34.70 | 34.52 | 34.55 | 124,351 | +0.04(+0.12%) |
Aug 17, 2015 | 34.12 | 34.51 | 34.06 | 34.51 | 152,884 | -0.30(-0.85%) |
Aug 14, 2015 | 34.73 | 34.93 | 34.60 | 34.81 | 92,644 | +0.31(+0.91%) |
Aug 13, 2015 | 34.42 | 34.54 | 34.29 | 34.49 | 127,799 | -0.22(-0.63%) |
Aug 12, 2015 | 34.52 | 34.79 | 34.38 | 34.71 | 163,128 | +0.01(+0.02%) |
Aug 11, 2015 | 34.96 | 34.96 | 34.56 | 34.71 | 752,620 | -0.63(-1.77%) |
Aug 10, 2015 | 35.02 | 35.34 | 34.99 | 35.33 | 1,301,928 | +0.18(+0.51%) |
Aug 07, 2015 | 34.71 | 35.17 | 34.62 | 35.15 | 106,476 | -0.25(-0.69%) |
Aug 06, 2015 | 35.43 | 35.44 | 35.17 | 35.40 | 526,823 | +0.08(+0.22%) |
Aug 05, 2015 | 35.11 | 35.36 | 35.02 | 35.32 | 135,892 | -0.14(-0.41%) |
Aug 04, 2015 | 35.59 | 35.70 | 35.37 | 35.47 | 82,305 | -0.02(-0.05%) |
Aug 03, 2015 | 35.64 | 35.69 | 35.28 | 35.48 | 112,882 | +0.89(+2.57%) |
Jul 31, 2015 | 34.87 | 34.94 | 34.55 | 34.60 | 115,429 | -0.12(-0.34%) |
Jul 30, 2015 | 34.18 | 34.82 | 33.62 | 34.71 | 505,280 | -1.79(-4.91%) |
Jul 29, 2015 | 36.62 | 36.67 | 36.34 | 36.51 | 107,176 | -0.19(-0.51%) |
Jul 28, 2015 | 36.39 | 36.74 | 36.30 | 36.69 | 74,574 | +0.21(+0.58%) |
Jul 27, 2015 | 36.66 | 36.66 | 36.28 | 36.48 | 280,891 | -0.13(-0.35%) |
Jul 24, 2015 | 37.07 | 37.18 | 36.55 | 36.61 | 67,494 | -0.36(-0.96%) |
Jul 23, 2015 | 37.18 | 37.20 | 36.94 | 36.96 | 85,917 | -0.26(-0.70%) |
Jul 22, 2015 | 37.09 | 37.23 | 36.96 | 37.23 | 165,710 | +0.15(+0.41%) |
Jul 21, 2015 | 37.18 | 37.21 | 37.03 | 37.07 | 117,426 | -0.22(-0.59%) |
Jul 20, 2015 | 37.46 | 37.46 | 37.27 | 37.29 | 110,231 | +0.35(+0.94%) |
Jul 17, 2015 | 37.04 | 37.08 | 36.83 | 36.95 | 201,437 | -0.02(-0.05%) |
Jul 16, 2015 | 36.85 | 37.06 | 36.80 | 36.96 | 203,391 | +0.44(+1.20%) |
Jul 15, 2015 | 36.80 | 36.81 | 36.44 | 36.52 | 115,740 | -0.02(-0.05%) |
Jul 14, 2015 | 36.41 | 36.63 | 36.27 | 36.54 | 113,876 | +0.40(+1.10%) |
Jul 13, 2015 | 36.10 | 36.25 | 36.01 | 36.14 | 119,689 | -0.06(-0.16%) |
Jul 10, 2015 | 36.03 | 36.31 | 35.95 | 36.20 | 326,159 | +1.45(+4.19%) |
Jul 09, 2015 | 34.88 | 35.10 | 34.71 | 34.75 | 122,334 | +0.49(+1.43%) |
Jul 08, 2015 | 34.33 | 34.46 | 34.15 | 34.26 | 69,483 | -0.15(-0.44%) |
Jul 07, 2015 | 34.16 | 34.49 | 33.67 | 34.41 | 196,202 | +0.05(+0.15%) |
Jul 06, 2015 | 34.23 | 34.60 | 34.20 | 34.36 | 376,084 | -0.63(-1.79%) |
Jul 02, 2015 | 35.02 | 34.99 | 34.99 | 34.99 | 84,882 | -0.05(-0.14%) |
Jul 01, 2015 | 34.99 | 35.13 | 34.83 | 35.04 | 348,807 | -0.14(-0.41%) |
Jun 30, 2015 | 35.54 | 35.54 | 34.94 | 35.18 | 267,676 | -0.22(-0.62%) |
Jun 29, 2015 | 35.77 | 35.98 | 35.35 | 35.40 | 228,083 | -0.98(-2.70%) |
Jun 26, 2015 | 36.41 | 36.68 | 36.13 | 36.38 | 120,738 | -0.32(-0.88%) |
Jun 25, 2015 | 36.58 | 36.82 | 36.37 | 36.70 | 127,684 | +0.09(+0.25%) |
Jun 24, 2015 | 36.47 | 36.73 | 36.37 | 36.61 | 896,840 | +0.08(+0.23%) |
Jun 23, 2015 | 36.49 | 36.62 | 36.47 | 36.52 | 143,872 | +0.06(+0.16%) |
Jun 22, 2015 | 36.54 | 36.83 | 36.47 | 36.47 | 272,538 | +0.47(+1.32%) |
Jun 19, 2015 | 35.81 | 36.03 | 35.64 | 35.99 | 282,881 | -0.46(-1.25%) |
Jun 18, 2015 | 35.87 | 36.75 | 35.87 | 36.45 | 148,569 | +0.76(+2.13%) |
Jun 17, 2015 | 35.52 | 35.76 | 35.42 | 35.69 | 186,044 | -0.03(-0.09%) |
Jun 16, 2015 | 35.37 | 35.82 | 35.37 | 35.72 | 98,979 | +0.10(+0.28%) |
Jun 15, 2015 | 35.18 | 35.65 | 35.17 | 35.62 | 217,855 | -0.08(-0.21%) |
Jun 12, 2015 | 35.57 | 35.87 | 35.43 | 35.70 | 173,526 | -0.50(-1.38%) |
Jun 11, 2015 | 36.39 | 36.47 | 35.98 | 36.20 | 105,425 | -0.09(-0.26%) |
Jun 10, 2015 | 36.04 | 36.36 | 35.83 | 36.29 | 229,837 | +0.51(+1.42%) |
Jun 09, 2015 | 35.70 | 35.92 | 35.54 | 35.78 | 288,859 | -0.44(-1.21%) |
Jun 08, 2015 | 36.03 | 36.28 | 35.90 | 36.22 | 82,957 | -0.06(-0.16%) |
Jun 05, 2015 | 36.19 | 36.36 | 36.01 | 36.28 | 201,119 | -0.66(-1.79%) |
Jun 04, 2015 | 37.14 | 37.51 | 36.83 | 36.94 | 134,489 | -0.30(-0.82%) |
Jun 03, 2015 | 36.88 | 37.42 | 36.88 | 37.24 | 204,724 | +0.96(+2.63%) |
Jun 02, 2015 | 36.09 | 36.39 | 35.98 | 36.29 | 103,836 | +0.17(+0.47%) |