Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.37 | 34.69 | 34.17 | 34.44 | 180,818 | -0.06(-0.18%) |
Aug 28, 2015 | 33.97 | 34.52 | 33.19 | 34.50 | 190,043 | +0.43(+1.26%) |
Aug 27, 2015 | 33.91 | 34.38 | 33.52 | 34.07 | 215,079 | +0.56(+1.68%) |
Aug 26, 2015 | 33.80 | 33.80 | 32.83 | 33.51 | 487,836 | +0.46(+1.40%) |
Aug 25, 2015 | 34.57 | 34.59 | 33.00 | 33.04 | 322,216 | -0.58(-1.72%) |
Aug 24, 2015 | 32.99 | 34.81 | 32.99 | 33.62 | 420,766 | -0.92(-2.67%) |
Aug 21, 2015 | 34.01 | 35.01 | 33.40 | 34.55 | 387,734 | -0.76(-2.14%) |
Aug 20, 2015 | 35.77 | 36.05 | 35.25 | 35.30 | 223,615 | -0.86(-2.38%) |
Aug 19, 2015 | 36.38 | 36.77 | 36.01 | 36.17 | 170,616 | -0.47(-1.29%) |
Aug 18, 2015 | 36.89 | 37.13 | 36.49 | 36.64 | 217,367 | -0.30(-0.82%) |
Aug 17, 2015 | 36.71 | 36.94 | 36.38 | 36.94 | 194,199 | +0.08(+0.22%) |
Aug 14, 2015 | 36.30 | 36.88 | 36.08 | 36.86 | 373,043 | +0.57(+1.57%) |
Aug 13, 2015 | 35.93 | 36.50 | 35.73 | 36.29 | 312,361 | +0.32(+0.89%) |
Aug 12, 2015 | 35.83 | 36.04 | 35.40 | 35.97 | 214,980 | -0.06(-0.17%) |
Aug 11, 2015 | 35.97 | 36.39 | 35.56 | 36.03 | 328,480 | -0.08(-0.22%) |
Aug 10, 2015 | 35.75 | 36.30 | 35.75 | 36.11 | 468,972 | +0.63(+1.78%) |
Aug 07, 2015 | 34.97 | 35.96 | 34.89 | 35.48 | 513,517 | +0.77(+2.23%) |
Aug 06, 2015 | 34.83 | 34.96 | 34.53 | 34.71 | 292,805 | -0.06(-0.18%) |
Aug 05, 2015 | 34.75 | 35.10 | 34.60 | 34.77 | 225,908 | +0.24(+0.69%) |
Aug 04, 2015 | 34.51 | 34.71 | 34.24 | 34.53 | 262,320 | +0.03(+0.08%) |
Aug 03, 2015 | 34.54 | 34.65 | 34.35 | 34.50 | 308,534 | -0.09(-0.26%) |
Jul 31, 2015 | 33.97 | 34.71 | 33.90 | 34.59 | 439,684 | +0.69(+2.04%) |
Jul 30, 2015 | 33.76 | 34.06 | 33.55 | 33.90 | 177,641 | -0.02(-0.05%) |
Jul 29, 2015 | 33.30 | 34.04 | 33.08 | 33.92 | 237,726 | +0.63(+1.90%) |
Jul 28, 2015 | 33.15 | 33.38 | 32.89 | 33.29 | 410,481 | +0.30(+0.92%) |
Jul 27, 2015 | 34.14 | 34.42 | 32.91 | 32.98 | 556,013 | -1.40(-4.06%) |
Jul 24, 2015 | 34.18 | 35.22 | 33.46 | 34.38 | 800,840 | -0.25(-0.72%) |
Jul 23, 2015 | 35.09 | 35.09 | 34.52 | 34.63 | 594,369 | -0.35(-0.99%) |
Jul 22, 2015 | 34.90 | 35.12 | 34.71 | 34.97 | 545,380 | -0.04(-0.10%) |
Jul 21, 2015 | 35.11 | 35.22 | 34.74 | 35.01 | 578,446 | -0.17(-0.48%) |
Jul 20, 2015 | 34.85 | 35.22 | 34.63 | 35.18 | 396,515 | +0.39(+1.12%) |
Jul 17, 2015 | 34.74 | 34.84 | 34.36 | 34.79 | 285,513 | +0.03(+0.08%) |
Jul 16, 2015 | 34.46 | 35.03 | 34.46 | 34.76 | 235,493 | +0.46(+1.35%) |
Jul 15, 2015 | 34.46 | 34.62 | 34.14 | 34.30 | 174,259 | -0.19(-0.54%) |
Jul 14, 2015 | 34.29 | 34.59 | 34.03 | 34.49 | 115,823 | +0.20(+0.60%) |
Jul 13, 2015 | 34.24 | 34.43 | 34.10 | 34.28 | 179,833 | +0.21(+0.63%) |
Jul 10, 2015 | 34.09 | 34.15 | 33.70 | 34.07 | 200,895 | +0.45(+1.35%) |
Jul 09, 2015 | 34.03 | 34.15 | 33.51 | 33.62 | 265,136 | +0.07(+0.21%) |
Jul 08, 2015 | 33.91 | 34.00 | 33.28 | 33.54 | 343,335 | -0.60(-1.74%) |
Jul 07, 2015 | 34.25 | 34.36 | 33.77 | 34.14 | 261,688 | -0.15(-0.44%) |
Jul 06, 2015 | 34.16 | 34.46 | 33.85 | 34.29 | 199,103 | -0.21(-0.62%) |
Jul 02, 2015 | 34.86 | 34.50 | 34.50 | 34.50 | 111,299 | -0.15(-0.44%) |
Jul 01, 2015 | 34.95 | 35.24 | 34.58 | 34.66 | 189,896 | +0.01(+0.03%) |
Jun 30, 2015 | 35.08 | 35.13 | 34.43 | 34.65 | 332,946 | -0.02(-0.05%) |
Jun 29, 2015 | 35.65 | 35.85 | 34.66 | 34.66 | 293,042 | -1.27(-3.54%) |
Jun 26, 2015 | 35.94 | 36.17 | 35.62 | 35.93 | 502,285 | +0.12(+0.32%) |
Jun 25, 2015 | 36.10 | 36.10 | 35.66 | 35.82 | 243,345 | -0.12(-0.35%) |
Jun 24, 2015 | 35.98 | 36.13 | 35.83 | 35.94 | 243,284 | -0.07(-0.20%) |
Jun 23, 2015 | 35.95 | 36.11 | 35.74 | 36.01 | 279,531 | +0.04(+0.10%) |
Jun 22, 2015 | 36.11 | 36.30 | 35.74 | 35.98 | 227,083 | +0.07(+0.20%) |
Jun 19, 2015 | 35.93 | 36.01 | 35.60 | 35.91 | 345,060 | +0.08(+0.22%) |
Jun 18, 2015 | 35.50 | 35.92 | 35.22 | 35.83 | 209,159 | +0.47(+1.33%) |
Jun 17, 2015 | 35.67 | 35.76 | 35.21 | 35.36 | 210,262 | -0.18(-0.50%) |
Jun 16, 2015 | 35.33 | 35.60 | 35.12 | 35.53 | 155,820 | +0.13(+0.38%) |
Jun 15, 2015 | 35.30 | 35.45 | 34.96 | 35.40 | 176,671 | -0.24(-0.67%) |
Jun 12, 2015 | 35.71 | 35.86 | 35.46 | 35.64 | 125,719 | -0.28(-0.79%) |
Jun 11, 2015 | 35.82 | 36.04 | 35.57 | 35.93 | 115,246 | +0.14(+0.40%) |
Jun 10, 2015 | 35.67 | 36.06 | 35.36 | 35.78 | 243,450 | +0.39(+1.10%) |
Jun 09, 2015 | 35.55 | 35.67 | 35.29 | 35.39 | 112,303 | -0.18(-0.50%) |
Jun 08, 2015 | 35.88 | 35.93 | 35.51 | 35.57 | 101,478 | -0.38(-1.06%) |
Jun 05, 2015 | 35.69 | 36.16 | 35.58 | 35.95 | 165,887 | +0.17(+0.47%) |
Jun 04, 2015 | 36.01 | 36.17 | 35.69 | 35.78 | 176,162 | -0.48(-1.32%) |
Jun 03, 2015 | 35.83 | 36.39 | 35.77 | 36.26 | 152,118 | +0.47(+1.32%) |
Jun 02, 2015 | 35.55 | 36.30 | 35.55 | 35.79 | 154,141 | +0.03(+0.07%) |