Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.85 | 36.58 | 35.65 | 36.14 | 239,008 | +0.01(+0.02%) |
Aug 28, 2015 | 36.09 | 36.54 | 35.90 | 36.13 | 119,800 | -0.02(-0.07%) |
Aug 27, 2015 | 35.53 | 36.53 | 35.23 | 36.16 | 146,310 | +1.01(+2.88%) |
Aug 26, 2015 | 34.80 | 35.23 | 34.11 | 35.15 | 204,855 | +1.09(+3.21%) |
Aug 25, 2015 | 35.01 | 35.01 | 33.94 | 34.05 | 299,978 | +0.02(+0.05%) |
Aug 24, 2015 | 33.33 | 34.97 | 32.43 | 34.04 | 339,336 | -1.47(-4.13%) |
Aug 21, 2015 | 36.52 | 36.60 | 35.16 | 35.50 | 304,253 | -1.30(-3.54%) |
Aug 20, 2015 | 37.13 | 37.36 | 36.57 | 36.81 | 166,276 | -0.82(-2.18%) |
Aug 19, 2015 | 37.43 | 37.76 | 36.92 | 37.63 | 175,588 | -0.10(-0.26%) |
Aug 18, 2015 | 37.64 | 38.05 | 37.10 | 37.72 | 133,812 | -0.16(-0.43%) |
Aug 17, 2015 | 37.60 | 38.06 | 37.19 | 37.88 | 104,801 | +0.26(+0.69%) |
Aug 14, 2015 | 37.21 | 37.85 | 37.21 | 37.63 | 103,980 | +0.35(+0.93%) |
Aug 13, 2015 | 37.76 | 37.94 | 37.11 | 37.28 | 86,999 | -0.38(-1.01%) |
Aug 12, 2015 | 37.45 | 38.20 | 37.27 | 37.66 | 144,463 | -0.19(-0.51%) |
Aug 11, 2015 | 37.50 | 38.21 | 37.16 | 37.85 | 188,516 | -0.37(-0.98%) |
Aug 10, 2015 | 37.81 | 38.31 | 37.41 | 38.23 | 122,368 | +0.60(+1.59%) |
Aug 07, 2015 | 37.93 | 38.16 | 37.16 | 37.63 | 164,307 | -0.49(-1.30%) |
Aug 06, 2015 | 37.84 | 38.53 | 37.24 | 38.12 | 142,902 | -0.11(-0.28%) |
Aug 05, 2015 | 38.07 | 38.61 | 37.97 | 38.23 | 174,912 | +0.15(+0.38%) |
Aug 04, 2015 | 37.88 | 38.27 | 37.63 | 38.08 | 195,025 | +0.29(+0.77%) |
Aug 03, 2015 | 37.54 | 38.07 | 37.44 | 37.79 | 145,438 | +0.17(+0.45%) |
Jul 31, 2015 | 37.71 | 37.98 | 37.39 | 37.62 | 143,885 | -0.06(-0.15%) |
Jul 30, 2015 | 37.50 | 37.80 | 37.41 | 37.67 | 174,333 | +0.11(+0.28%) |
Jul 29, 2015 | 37.23 | 37.66 | 37.05 | 37.57 | 109,811 | +0.36(+0.96%) |
Jul 28, 2015 | 36.92 | 37.29 | 36.59 | 37.21 | 151,410 | +0.15(+0.39%) |
Jul 27, 2015 | 37.48 | 37.56 | 36.90 | 37.07 | 97,927 | -0.53(-1.40%) |
Jul 24, 2015 | 37.84 | 37.99 | 37.19 | 37.59 | 128,985 | -0.12(-0.32%) |
Jul 23, 2015 | 37.73 | 37.94 | 37.53 | 37.71 | 104,187 | +0.04(+0.11%) |
Jul 22, 2015 | 38.07 | 38.20 | 37.55 | 37.67 | 101,074 | -0.49(-1.27%) |
Jul 21, 2015 | 38.53 | 38.61 | 37.93 | 38.16 | 86,219 | -0.37(-0.97%) |
Jul 20, 2015 | 38.91 | 38.91 | 38.14 | 38.53 | 205,295 | -0.33(-0.85%) |
Jul 17, 2015 | 39.19 | 39.23 | 38.69 | 38.87 | 234,443 | -0.26(-0.66%) |
Jul 16, 2015 | 38.90 | 39.26 | 38.83 | 39.12 | 127,969 | +0.34(+0.88%) |
Jul 15, 2015 | 38.90 | 38.90 | 38.47 | 38.78 | 130,035 | +0.00(+0.00%) |
Jul 14, 2015 | 38.89 | 38.99 | 38.61 | 38.78 | 93,318 | -0.24(-0.62%) |
Jul 13, 2015 | 38.29 | 39.22 | 38.29 | 39.03 | 156,282 | +0.83(+2.19%) |
Jul 10, 2015 | 38.35 | 38.51 | 37.85 | 38.19 | 151,568 | +0.16(+0.43%) |
Jul 09, 2015 | 38.55 | 38.90 | 37.91 | 38.03 | 145,772 | -0.17(-0.45%) |
Jul 08, 2015 | 38.77 | 39.07 | 37.83 | 38.20 | 159,873 | -0.71(-1.83%) |
Jul 07, 2015 | 39.21 | 39.21 | 37.55 | 38.91 | 209,989 | -0.12(-0.31%) |
Jul 06, 2015 | 38.11 | 39.15 | 37.41 | 39.04 | 229,844 | +0.25(+0.65%) |
Jul 02, 2015 | 39.77 | 38.78 | 38.78 | 38.78 | 277,156 | -1.16(-2.90%) |
Jul 01, 2015 | 39.69 | 40.15 | 39.37 | 39.94 | 243,545 | +0.49(+1.25%) |
Jun 30, 2015 | 38.74 | 39.64 | 38.74 | 39.45 | 366,417 | +0.59(+1.52%) |
Jun 29, 2015 | 39.20 | 39.49 | 38.74 | 38.86 | 191,066 | -1.01(-2.54%) |
Jun 26, 2015 | 40.30 | 40.58 | 39.79 | 39.87 | 903,170 | -0.49(-1.22%) |
Jun 25, 2015 | 40.37 | 40.59 | 40.23 | 40.36 | 126,789 | -0.01(-0.02%) |
Jun 24, 2015 | 40.93 | 41.05 | 40.18 | 40.37 | 120,018 | -0.63(-1.54%) |
Jun 23, 2015 | 40.91 | 41.07 | 40.83 | 41.00 | 153,287 | +0.15(+0.36%) |
Jun 22, 2015 | 41.08 | 41.09 | 40.78 | 40.86 | 209,483 | -0.18(-0.43%) |
Jun 19, 2015 | 41.38 | 41.52 | 40.90 | 41.04 | 206,152 | -0.18(-0.43%) |
Jun 18, 2015 | 40.42 | 41.29 | 40.42 | 41.22 | 374,556 | +0.85(+2.11%) |
Jun 17, 2015 | 40.52 | 40.77 | 40.16 | 40.36 | 90,744 | -0.06(-0.16%) |
Jun 16, 2015 | 40.57 | 40.84 | 40.27 | 40.43 | 155,248 | -0.30(-0.74%) |
Jun 15, 2015 | 41.11 | 41.11 | 40.22 | 40.73 | 212,929 | -0.75(-1.80%) |
Jun 12, 2015 | 41.25 | 41.48 | 41.10 | 41.47 | 116,501 | +0.15(+0.35%) |
Jun 11, 2015 | 41.79 | 41.80 | 41.18 | 41.33 | 288,815 | -0.43(-1.03%) |
Jun 10, 2015 | 41.68 | 42.06 | 41.54 | 41.76 | 130,736 | +0.28(+0.68%) |
Jun 09, 2015 | 41.15 | 41.60 | 40.81 | 41.47 | 135,785 | +0.08(+0.20%) |
Jun 08, 2015 | 41.49 | 41.71 | 41.22 | 41.39 | 250,614 | -0.32(-0.76%) |
Jun 05, 2015 | 41.48 | 41.71 | 41.05 | 41.71 | 130,692 | +0.16(+0.39%) |
Jun 04, 2015 | 41.21 | 41.60 | 40.71 | 41.55 | 164,836 | +0.20(+0.49%) |
Jun 03, 2015 | 41.39 | 41.60 | 41.09 | 41.35 | 98,918 | +0.01(+0.02%) |
Jun 02, 2015 | 41.12 | 41.57 | 40.96 | 41.34 | 163,665 | +0.00(+0.00%) |