Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.80 | 35.80 | 35.50 | 35.52 | 17,054 | -0.29(-0.82%) |
Aug 28, 2015 | 35.78 | 35.82 | 35.68 | 35.82 | 25,164 | +0.00(+0.00%) |
Aug 27, 2015 | 35.55 | 35.83 | 35.25 | 35.82 | 20,795 | +0.68(+1.93%) |
Aug 26, 2015 | 34.82 | 35.15 | 34.32 | 35.14 | 19,048 | +1.21(+3.58%) |
Aug 25, 2015 | 35.08 | 35.35 | 33.93 | 33.93 | 38,686 | -0.48(-1.39%) |
Aug 24, 2015 | 35.43 | 35.70 | 30.68 | 34.41 | 103,883 | -1.37(-3.82%) |
Aug 21, 2015 | 36.45 | 36.48 | 35.77 | 35.77 | 25,311 | -0.96(-2.60%) |
Aug 20, 2015 | 37.21 | 37.21 | 36.73 | 36.73 | 10,825 | -0.83(-2.21%) |
Aug 19, 2015 | 37.51 | 37.83 | 37.42 | 37.56 | 9,390 | -0.23(-0.61%) |
Aug 18, 2015 | 37.85 | 37.86 | 37.76 | 37.79 | 9,226 | -0.04(-0.09%) |
Aug 17, 2015 | 37.62 | 37.83 | 37.39 | 37.82 | 13,358 | +0.15(+0.39%) |
Aug 14, 2015 | 37.55 | 37.68 | 37.52 | 37.68 | 18,691 | +0.18(+0.48%) |
Aug 13, 2015 | 37.50 | 37.67 | 37.47 | 37.50 | 22,876 | -0.08(-0.22%) |
Aug 12, 2015 | 37.43 | 37.59 | 37.06 | 37.58 | 35,309 | -0.02(-0.06%) |
Aug 11, 2015 | 37.84 | 37.84 | 37.50 | 37.61 | 48,836 | -0.41(-1.07%) |
Aug 10, 2015 | 37.82 | 38.06 | 37.82 | 38.01 | 18,168 | +0.54(+1.43%) |
Aug 07, 2015 | 37.41 | 37.48 | 37.31 | 37.48 | 25,803 | -0.04(-0.10%) |
Aug 06, 2015 | 37.87 | 37.87 | 37.39 | 37.52 | 21,507 | -0.30(-0.80%) |
Aug 05, 2015 | 37.90 | 38.10 | 37.80 | 37.82 | 11,884 | +0.09(+0.25%) |
Aug 04, 2015 | 37.78 | 37.81 | 37.66 | 37.73 | 21,668 | +0.03(+0.09%) |
Aug 03, 2015 | 37.88 | 37.88 | 37.57 | 37.69 | 25,184 | -0.19(-0.51%) |
Jul 31, 2015 | 37.97 | 38.03 | 37.87 | 37.89 | 27,367 | +0.04(+0.12%) |
Jul 30, 2015 | 37.73 | 37.84 | 37.73 | 37.84 | 12,164 | +0.04(+0.12%) |
Jul 29, 2015 | 37.63 | 37.80 | 37.56 | 37.80 | 17,727 | +0.29(+0.77%) |
Jul 28, 2015 | 37.28 | 37.55 | 37.14 | 37.51 | 5,599 | +0.46(+1.23%) |
Jul 27, 2015 | 37.07 | 37.14 | 37.01 | 37.05 | 20,324 | -0.24(-0.64%) |
Jul 24, 2015 | 37.64 | 37.64 | 37.26 | 37.29 | 29,239 | -0.40(-1.05%) |
Jul 23, 2015 | 37.80 | 37.87 | 37.64 | 37.68 | 14,905 | -0.18(-0.48%) |
Jul 22, 2015 | 37.85 | 38.00 | 37.85 | 37.87 | 21,900 | -0.16(-0.43%) |
Jul 21, 2015 | 38.17 | 38.20 | 37.93 | 38.03 | 28,056 | -0.18(-0.48%) |
Jul 20, 2015 | 38.29 | 38.29 | 38.14 | 38.22 | 36,917 | +0.07(+0.18%) |
Jul 17, 2015 | 38.11 | 38.15 | 38.09 | 38.15 | 20,408 | -0.11(-0.28%) |
Jul 16, 2015 | 38.24 | 38.26 | 38.14 | 38.25 | 11,352 | +0.30(+0.78%) |
Jul 15, 2015 | 38.09 | 38.09 | 37.91 | 37.96 | 14,602 | -0.11(-0.29%) |
Jul 14, 2015 | 37.84 | 38.07 | 37.84 | 38.07 | 50,851 | +0.16(+0.43%) |
Jul 13, 2015 | 37.85 | 37.90 | 37.78 | 37.90 | 13,574 | +0.35(+0.94%) |
Jul 10, 2015 | 37.47 | 37.56 | 37.45 | 37.55 | 30,970 | +0.35(+0.93%) |
Jul 09, 2015 | 37.58 | 37.58 | 37.18 | 37.20 | 19,119 | +0.02(+0.06%) |
Jul 08, 2015 | 37.47 | 37.51 | 37.08 | 37.18 | 46,502 | -0.53(-1.41%) |
Jul 07, 2015 | 37.54 | 37.76 | 37.14 | 37.71 | 22,585 | +0.26(+0.69%) |
Jul 06, 2015 | 37.44 | 37.60 | 37.33 | 37.45 | 25,241 | -0.18(-0.49%) |
Jul 02, 2015 | 37.80 | 37.64 | 37.64 | 37.64 | 38,888 | +0.02(+0.06%) |
Jul 01, 2015 | 37.70 | 37.84 | 37.48 | 37.62 | 21,336 | +0.19(+0.52%) |
Jun 30, 2015 | 37.62 | 37.62 | 37.35 | 37.42 | 30,626 | +0.05(+0.13%) |
Jun 29, 2015 | 37.81 | 37.89 | 37.30 | 37.38 | 38,952 | -0.72(-1.89%) |
Jun 26, 2015 | 38.18 | 38.18 | 38.01 | 38.10 | 26,510 | -0.00(-0.01%) |
Jun 25, 2015 | 38.19 | 38.19 | 38.01 | 38.10 | 13,347 | -0.12(-0.31%) |
Jun 24, 2015 | 38.52 | 38.52 | 38.22 | 38.22 | 12,524 | -0.26(-0.67%) |
Jun 23, 2015 | 38.45 | 38.55 | 38.41 | 38.48 | 37,014 | -0.02(-0.04%) |
Jun 22, 2015 | 38.49 | 38.62 | 38.49 | 38.49 | 14,248 | +0.14(+0.36%) |
Jun 19, 2015 | 38.62 | 38.62 | 38.33 | 38.35 | 58,927 | -0.17(-0.43%) |
Jun 18, 2015 | 38.20 | 38.62 | 38.20 | 38.52 | 110,685 | +0.31(+0.80%) |
Jun 17, 2015 | 38.20 | 38.28 | 37.99 | 38.21 | 86,023 | +0.15(+0.40%) |
Jun 16, 2015 | 37.91 | 38.07 | 37.85 | 38.06 | 16,224 | +0.25(+0.66%) |
Jun 15, 2015 | 37.69 | 37.88 | 37.63 | 37.81 | 33,117 | -0.26(-0.68%) |
Jun 12, 2015 | 38.26 | 38.26 | 38.03 | 38.07 | 10,316 | -0.21(-0.56%) |
Jun 11, 2015 | 38.22 | 38.37 | 38.22 | 38.28 | 23,289 | +0.07(+0.17%) |
Jun 10, 2015 | 37.89 | 38.26 | 37.89 | 38.22 | 16,119 | +0.47(+1.23%) |
Jun 09, 2015 | 37.79 | 37.82 | 37.71 | 37.75 | 13,070 | -0.01(-0.03%) |
Jun 08, 2015 | 37.87 | 37.90 | 37.74 | 37.77 | 20,630 | -0.19(-0.49%) |
Jun 05, 2015 | 37.80 | 37.98 | 37.80 | 37.95 | 30,342 | -0.02(-0.05%) |
Jun 04, 2015 | 38.31 | 38.31 | 37.97 | 37.97 | 20,790 | -0.40(-1.04%) |
Jun 03, 2015 | 38.48 | 38.48 | 38.31 | 38.37 | 17,520 | +0.05(+0.14%) |
Jun 02, 2015 | 38.32 | 38.42 | 38.13 | 38.32 | 10,843 | -0.07(-0.19%) |