Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.55 | 34.82 | 34.54 | 34.63 | 40,493 | -0.05(-0.15%) |
Aug 28, 2015 | 34.49 | 34.73 | 34.45 | 34.68 | 35,933 | +0.06(+0.17%) |
Aug 27, 2015 | 34.29 | 34.63 | 34.12 | 34.62 | 164,613 | +0.74(+2.20%) |
Aug 26, 2015 | 33.41 | 33.88 | 32.90 | 33.88 | 104,391 | +1.12(+3.42%) |
Aug 25, 2015 | 33.95 | 34.02 | 32.76 | 32.76 | 116,366 | -0.40(-1.21%) |
Aug 24, 2015 | 33.84 | 34.09 | 24.60 | 33.16 | 297,935 | -1.36(-3.94%) |
Aug 21, 2015 | 35.46 | 35.66 | 34.52 | 34.52 | 162,588 | -1.33(-3.70%) |
Aug 20, 2015 | 36.33 | 36.33 | 35.85 | 35.85 | 63,944 | -0.80(-2.19%) |
Aug 19, 2015 | 36.78 | 36.94 | 36.49 | 36.65 | 26,069 | -0.42(-1.13%) |
Aug 18, 2015 | 37.12 | 37.17 | 36.96 | 37.07 | 29,140 | -0.11(-0.30%) |
Aug 17, 2015 | 37.06 | 37.18 | 36.79 | 37.18 | 35,632 | -0.01(-0.02%) |
Aug 14, 2015 | 36.82 | 37.21 | 36.82 | 37.19 | 14,570 | +0.34(+0.93%) |
Aug 13, 2015 | 36.73 | 37.00 | 36.64 | 36.85 | 19,104 | +0.14(+0.39%) |
Aug 12, 2015 | 36.77 | 36.77 | 35.91 | 36.70 | 122,877 | -0.33(-0.90%) |
Aug 11, 2015 | 37.38 | 37.45 | 36.82 | 37.03 | 21,554 | -0.71(-1.88%) |
Aug 10, 2015 | 37.56 | 37.86 | 37.56 | 37.74 | 27,925 | +0.39(+1.03%) |
Aug 07, 2015 | 37.52 | 37.56 | 37.08 | 37.36 | 18,944 | -0.22(-0.57%) |
Aug 06, 2015 | 37.86 | 38.09 | 37.53 | 37.57 | 17,607 | -0.26(-0.68%) |
Aug 05, 2015 | 37.98 | 38.07 | 37.74 | 37.83 | 26,441 | +0.05(+0.13%) |
Aug 04, 2015 | 37.59 | 37.98 | 37.58 | 37.78 | 231,611 | +0.20(+0.53%) |
Aug 03, 2015 | 37.54 | 37.65 | 37.35 | 37.58 | 29,003 | +0.04(+0.11%) |
Jul 31, 2015 | 37.76 | 37.76 | 37.48 | 37.54 | 102,059 | -0.27(-0.70%) |
Jul 30, 2015 | 37.75 | 37.83 | 37.60 | 37.80 | 72,362 | -0.06(-0.16%) |
Jul 29, 2015 | 37.47 | 37.90 | 37.38 | 37.86 | 50,051 | +0.47(+1.26%) |
Jul 28, 2015 | 37.54 | 37.54 | 37.25 | 37.39 | 62,914 | +0.13(+0.34%) |
Jul 27, 2015 | 37.53 | 37.58 | 37.06 | 37.27 | 56,561 | -0.52(-1.38%) |
Jul 24, 2015 | 38.15 | 38.19 | 37.67 | 37.79 | 48,553 | -0.34(-0.90%) |
Jul 23, 2015 | 38.62 | 38.75 | 38.03 | 38.13 | 54,069 | -0.46(-1.20%) |
Jul 22, 2015 | 38.33 | 38.62 | 38.29 | 38.59 | 122,176 | +0.15(+0.40%) |
Jul 21, 2015 | 38.49 | 38.82 | 38.27 | 38.44 | 18,913 | -0.17(-0.44%) |
Jul 20, 2015 | 38.90 | 38.92 | 38.56 | 38.61 | 44,447 | -0.13(-0.33%) |
Jul 17, 2015 | 38.68 | 38.99 | 38.49 | 38.74 | 41,578 | +0.06(+0.15%) |
Jul 16, 2015 | 38.50 | 38.68 | 38.48 | 38.68 | 37,047 | +0.38(+0.98%) |
Jul 15, 2015 | 38.30 | 38.39 | 38.15 | 38.30 | 19,497 | +0.04(+0.11%) |
Jul 14, 2015 | 38.07 | 38.35 | 38.03 | 38.26 | 21,482 | +0.14(+0.36%) |
Jul 13, 2015 | 38.06 | 38.18 | 37.96 | 38.12 | 48,279 | +0.38(+1.02%) |
Jul 10, 2015 | 37.51 | 37.80 | 37.46 | 37.74 | 27,776 | +0.64(+1.73%) |
Jul 09, 2015 | 37.16 | 37.36 | 37.05 | 37.09 | 76,294 | +0.43(+1.17%) |
Jul 08, 2015 | 37.18 | 37.18 | 36.60 | 36.67 | 73,863 | -0.82(-2.19%) |
Jul 07, 2015 | 37.57 | 37.57 | 36.66 | 37.49 | 62,652 | -0.09(-0.23%) |
Jul 06, 2015 | 37.35 | 37.66 | 37.27 | 37.57 | 29,817 | -0.15(-0.39%) |
Jul 02, 2015 | 37.83 | 37.72 | 37.72 | 37.72 | 37,422 | -0.11(-0.29%) |
Jul 01, 2015 | 37.89 | 38.06 | 37.68 | 37.83 | 40,966 | +0.34(+0.91%) |
Jun 30, 2015 | 37.42 | 37.67 | 37.14 | 37.49 | 58,842 | +0.46(+1.25%) |
Jun 29, 2015 | 37.79 | 37.82 | 37.02 | 37.03 | 162,755 | -1.21(-3.15%) |
Jun 26, 2015 | 38.37 | 38.38 | 38.09 | 38.23 | 25,434 | +0.10(+0.27%) |
Jun 25, 2015 | 38.45 | 38.45 | 38.02 | 38.13 | 50,166 | +0.00(+0.00%) |
Jun 24, 2015 | 38.56 | 38.56 | 38.09 | 38.13 | 57,847 | -0.52(-1.35%) |
Jun 23, 2015 | 38.66 | 38.76 | 38.59 | 38.65 | 40,746 | +0.14(+0.35%) |
Jun 22, 2015 | 38.32 | 38.62 | 38.32 | 38.51 | 113,359 | +0.44(+1.14%) |
Jun 19, 2015 | 38.29 | 38.29 | 37.99 | 38.08 | 42,425 | -0.22(-0.58%) |
Jun 18, 2015 | 38.43 | 38.44 | 38.10 | 38.30 | 95,327 | +0.02(+0.04%) |
Jun 17, 2015 | 38.49 | 38.56 | 38.24 | 38.28 | 96,693 | -0.12(-0.31%) |
Jun 16, 2015 | 38.18 | 38.40 | 38.11 | 38.40 | 135,231 | +0.18(+0.47%) |
Jun 15, 2015 | 38.20 | 38.27 | 37.76 | 38.22 | 60,432 | -0.15(-0.40%) |
Jun 12, 2015 | 38.48 | 38.55 | 38.26 | 38.38 | 86,260 | -0.20(-0.51%) |
Jun 11, 2015 | 38.63 | 38.70 | 38.49 | 38.57 | 82,218 | +0.06(+0.16%) |
Jun 10, 2015 | 38.09 | 38.63 | 38.09 | 38.51 | 189,728 | +0.52(+1.37%) |
Jun 09, 2015 | 38.10 | 38.10 | 37.72 | 37.99 | 145,948 | -0.08(-0.20%) |
Jun 08, 2015 | 38.30 | 38.34 | 38.03 | 38.07 | 73,740 | -0.11(-0.29%) |
Jun 05, 2015 | 38.15 | 38.34 | 37.82 | 38.18 | 102,722 | +0.44(+1.15%) |
Jun 04, 2015 | 37.95 | 37.95 | 37.69 | 37.74 | 74,851 | -0.17(-0.45%) |
Jun 03, 2015 | 37.68 | 38.06 | 37.60 | 37.92 | 53,980 | +0.42(+1.12%) |
Jun 02, 2015 | 37.22 | 37.60 | 37.21 | 37.50 | 55,280 | +0.19(+0.50%) |