Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.43 | 33.45 | 33.08 | 33.33 | 46,138 | -0.46(-1.36%) |
Aug 28, 2015 | 33.49 | 33.84 | 33.49 | 33.79 | 106,708 | -0.34(-1.00%) |
Aug 27, 2015 | 33.92 | 34.15 | 33.63 | 34.13 | 71,286 | +0.35(+1.04%) |
Aug 26, 2015 | 33.47 | 33.86 | 32.94 | 33.78 | 105,069 | +0.25(+0.75%) |
Aug 25, 2015 | 33.84 | 33.91 | 33.01 | 33.53 | 69,198 | +1.38(+4.29%) |
Aug 24, 2015 | 32.05 | 33.18 | 31.65 | 32.15 | 75,563 | -0.48(-1.47%) |
Aug 21, 2015 | 33.40 | 33.70 | 32.63 | 32.63 | 366,359 | -0.17(-0.52%) |
Aug 20, 2015 | 33.54 | 33.56 | 32.80 | 32.80 | 187,092 | -1.60(-4.65%) |
Aug 19, 2015 | 34.41 | 34.46 | 34.00 | 34.40 | 53,104 | -0.45(-1.29%) |
Aug 18, 2015 | 35.16 | 35.16 | 34.85 | 34.85 | 51,928 | -0.86(-2.41%) |
Aug 17, 2015 | 35.16 | 35.71 | 35.16 | 35.71 | 36,009 | +0.15(+0.42%) |
Aug 14, 2015 | 35.42 | 35.73 | 35.36 | 35.56 | 54,534 | -0.21(-0.59%) |
Aug 13, 2015 | 35.60 | 35.80 | 35.52 | 35.77 | 75,762 | +0.49(+1.39%) |
Aug 12, 2015 | 35.44 | 35.47 | 34.65 | 35.28 | 157,543 | -1.25(-3.42%) |
Aug 11, 2015 | 36.86 | 36.86 | 36.31 | 36.53 | 65,806 | -1.88(-4.89%) |
Aug 10, 2015 | 37.99 | 38.45 | 37.99 | 38.41 | 41,592 | +0.35(+0.92%) |
Aug 07, 2015 | 37.92 | 38.10 | 37.83 | 38.06 | 33,640 | -0.28(-0.73%) |
Aug 06, 2015 | 38.39 | 38.43 | 38.18 | 38.34 | 26,067 | +0.12(+0.31%) |
Aug 05, 2015 | 37.89 | 38.24 | 37.89 | 38.22 | 35,559 | +0.90(+2.42%) |
Aug 04, 2015 | 37.40 | 37.51 | 37.19 | 37.32 | 42,712 | -0.12(-0.32%) |
Aug 03, 2015 | 37.61 | 37.61 | 37.25 | 37.44 | 33,282 | +0.10(+0.27%) |
Jul 31, 2015 | 37.41 | 37.66 | 37.27 | 37.34 | 42,568 | +0.49(+1.33%) |
Jul 30, 2015 | 36.87 | 36.92 | 36.42 | 36.85 | 27,360 | -0.51(-1.37%) |
Jul 29, 2015 | 37.33 | 37.49 | 37.11 | 37.36 | 55,799 | -0.04(-0.11%) |
Jul 28, 2015 | 36.66 | 37.47 | 36.31 | 37.40 | 66,539 | +1.21(+3.34%) |
Jul 27, 2015 | 36.09 | 36.25 | 35.67 | 36.19 | 39,183 | -0.09(-0.25%) |
Jul 24, 2015 | 36.62 | 36.66 | 36.28 | 36.28 | 63,846 | -0.32(-0.87%) |
Jul 23, 2015 | 36.70 | 36.73 | 36.55 | 36.60 | 32,499 | +0.15(+0.42%) |
Jul 22, 2015 | 36.43 | 36.53 | 36.35 | 36.45 | 45,409 | -0.33(-0.90%) |
Jul 21, 2015 | 36.85 | 36.63 | 36.78 | 59,729 | +0.12(+0.31%) | |
Jul 20, 2015 | 36.75 | 36.80 | 36.56 | 36.66 | 53,259 | +0.53(+1.48%) |
Jul 17, 2015 | 36.02 | 36.22 | 36.02 | 36.13 | 68,041 | +0.75(+2.12%) |
Jul 16, 2015 | 35.56 | 35.60 | 35.20 | 35.38 | 135,762 | +0.11(+0.31%) |
Jul 15, 2015 | 35.42 | 35.46 | 35.05 | 35.27 | 160,664 | -0.51(-1.43%) |
Jul 14, 2015 | 35.50 | 35.86 | 35.47 | 35.78 | 72,278 | +0.15(+0.42%) |
Jul 13, 2015 | 35.68 | 35.81 | 35.57 | 35.63 | 35,287 | +0.09(+0.25%) |
Jul 10, 2015 | 35.55 | 35.79 | 35.32 | 35.54 | 71,564 | +1.78(+5.27%) |
Jul 09, 2015 | 33.77 | 34.00 | 33.53 | 33.76 | 87,127 | +0.80(+2.43%) |
Jul 08, 2015 | 33.03 | 33.16 | 32.78 | 32.96 | 64,557 | -1.19(-3.48%) |
Jul 07, 2015 | 33.04 | 34.20 | 32.32 | 34.15 | 323,142 | +0.37(+1.10%) |
Jul 06, 2015 | 33.80 | 34.21 | 33.49 | 33.78 | 51,989 | -1.54(-4.36%) |
Jul 02, 2015 | 35.32 | 35.32 | 35.32 | 0 | -0.46(-1.29%) | |
Jul 01, 2015 | 35.89 | 36.04 | 35.49 | 35.78 | 50,168 | +0.63(+1.79%) |
Jun 30, 2015 | 35.88 | 35.91 | 34.95 | 35.15 | 97,322 | -0.91(-2.52%) |
Jun 29, 2015 | 36.95 | 37.08 | 36.02 | 36.06 | 109,105 | -2.08(-5.45%) |
Jun 26, 2015 | 38.65 | 38.71 | 37.99 | 38.14 | 159,354 | -0.04(-0.10%) |
Jun 25, 2015 | 38.02 | 38.31 | 37.67 | 38.18 | 99,898 | +0.05(+0.13%) |
Jun 24, 2015 | 38.12 | 38.26 | 38.03 | 38.13 | 62,061 | +0.03(+0.08%) |
Jun 23, 2015 | 38.03 | 38.18 | 37.98 | 38.10 | 36,122 | +0.10(+0.26%) |
Jun 22, 2015 | 37.60 | 38.28 | 37.57 | 38.00 | 40,106 | +1.67(+4.60%) |
Jun 19, 2015 | 36.40 | 36.49 | 36.06 | 36.33 | 67,626 | -0.15(-0.40%) |
Jun 18, 2015 | 35.92 | 37.01 | 35.86 | 36.48 | 148,924 | +0.52(+1.43%) |
Jun 17, 2015 | 35.76 | 36.30 | 35.51 | 35.96 | 145,858 | +0.03(+0.08%) |
Jun 16, 2015 | 35.91 | 36.14 | 35.86 | 35.93 | 55,865 | -0.15(-0.42%) |
Jun 15, 2015 | 35.94 | 36.13 | 35.88 | 36.08 | 222,567 | -0.41(-1.12%) |
Jun 12, 2015 | 36.41 | 36.68 | 36.16 | 36.49 | 40,003 | -0.84(-2.25%) |
Jun 11, 2015 | 37.37 | 37.66 | 37.01 | 37.33 | 39,211 | +0.84(+2.30%) |
Jun 10, 2015 | 36.75 | 34.78 | 36.49 | 183,861 | +1.71(+4.92%) | |
Jun 09, 2015 | 35.24 | 35.24 | 34.72 | 34.78 | 204,745 | -1.35(-3.74%) |
Jun 08, 2015 | 35.98 | 36.13 | 35.86 | 36.13 | 25,448 | +0.43(+1.20%) |
Jun 05, 2015 | 35.73 | 35.80 | 35.00 | 35.70 | 94,851 | -0.70(-1.92%) |
Jun 04, 2015 | 36.77 | 37.35 | 36.39 | 36.40 | 64,868 | -0.83(-2.23%) |
Jun 03, 2015 | 37.06 | 37.41 | 37.06 | 37.23 | 53,808 | +0.33(+0.89%) |
Jun 02, 2015 | 36.67 | 37.00 | 36.51 | 36.90 | 45,651 | +1.13(+3.16%) |