Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.16 | 33.38 | 33.08 | 33.20 | 116,662 | -0.03(-0.08%) |
Aug 28, 2015 | 33.40 | 33.42 | 33.08 | 33.22 | 145,370 | -0.47(-1.40%) |
Aug 27, 2015 | 33.38 | 33.81 | 33.25 | 33.69 | 106,838 | +0.45(+1.36%) |
Aug 26, 2015 | 32.92 | 33.24 | 32.59 | 33.24 | 179,398 | +0.30(+0.93%) |
Aug 25, 2015 | 33.56 | 33.62 | 32.82 | 32.94 | 245,710 | +0.04(+0.13%) |
Aug 24, 2015 | 32.47 | 33.63 | 32.13 | 32.89 | 440,450 | -0.22(-0.66%) |
Aug 21, 2015 | 34.08 | 34.24 | 33.11 | 33.11 | 203,700 | -1.29(-3.75%) |
Aug 20, 2015 | 35.05 | 35.12 | 34.39 | 34.40 | 276,368 | -1.23(-3.45%) |
Aug 19, 2015 | 35.46 | 35.77 | 35.27 | 35.63 | 80,731 | +0.05(+0.15%) |
Aug 18, 2015 | 35.69 | 35.72 | 35.54 | 35.58 | 120,782 | +0.04(+0.12%) |
Aug 17, 2015 | 35.13 | 35.53 | 35.06 | 35.53 | 148,495 | -0.30(-0.85%) |
Aug 14, 2015 | 35.76 | 35.97 | 35.63 | 35.84 | 89,985 | +0.32(+0.91%) |
Aug 13, 2015 | 35.44 | 35.56 | 35.31 | 35.51 | 124,130 | -0.23(-0.63%) |
Aug 12, 2015 | 35.54 | 35.82 | 35.40 | 35.74 | 158,445 | +0.01(+0.02%) |
Aug 11, 2015 | 35.99 | 35.99 | 35.58 | 35.73 | 731,015 | -0.64(-1.77%) |
Aug 10, 2015 | 36.05 | 36.39 | 36.03 | 36.38 | 1,264,555 | +0.18(+0.51%) |
Aug 07, 2015 | 35.74 | 36.21 | 35.64 | 36.19 | 103,420 | -0.25(-0.69%) |
Aug 06, 2015 | 36.47 | 36.49 | 36.21 | 36.45 | 511,700 | +0.08(+0.22%) |
Aug 05, 2015 | 36.15 | 36.40 | 36.05 | 36.37 | 131,991 | -0.15(-0.41%) |
Aug 04, 2015 | 36.65 | 36.75 | 36.42 | 36.52 | 79,942 | -0.02(-0.05%) |
Aug 03, 2015 | 36.69 | 36.74 | 36.32 | 36.53 | 109,641 | +0.91(+2.57%) |
Jul 31, 2015 | 35.90 | 35.98 | 35.57 | 35.62 | 112,116 | -0.12(-0.34%) |
Jul 30, 2015 | 35.19 | 35.85 | 34.61 | 35.74 | 490,776 | -1.85(-4.91%) |
Jul 29, 2015 | 37.70 | 37.75 | 37.41 | 37.59 | 104,100 | -0.19(-0.51%) |
Jul 28, 2015 | 37.47 | 37.83 | 37.37 | 37.78 | 72,434 | +0.22(+0.58%) |
Jul 27, 2015 | 37.74 | 37.74 | 37.35 | 37.56 | 272,828 | -0.13(-0.35%) |
Jul 24, 2015 | 38.17 | 38.28 | 37.63 | 37.69 | 65,557 | -0.37(-0.96%) |
Jul 23, 2015 | 38.28 | 38.30 | 38.03 | 38.06 | 83,450 | -0.27(-0.70%) |
Jul 22, 2015 | 38.19 | 38.33 | 38.05 | 38.33 | 160,953 | +0.16(+0.41%) |
Jul 21, 2015 | 38.28 | 38.31 | 38.13 | 38.17 | 114,055 | -0.23(-0.59%) |
Jul 20, 2015 | 38.57 | 38.57 | 38.37 | 38.40 | 107,067 | +0.36(+0.94%) |
Jul 17, 2015 | 38.14 | 38.18 | 37.92 | 38.04 | 195,655 | -0.02(-0.05%) |
Jul 16, 2015 | 37.94 | 38.15 | 37.89 | 38.06 | 197,553 | +0.45(+1.20%) |
Jul 15, 2015 | 37.89 | 37.90 | 37.52 | 37.60 | 112,418 | -0.02(-0.05%) |
Jul 14, 2015 | 37.48 | 37.72 | 37.34 | 37.62 | 110,607 | +0.41(+1.10%) |
Jul 13, 2015 | 37.17 | 37.32 | 37.07 | 37.21 | 116,253 | -0.06(-0.16%) |
Jul 10, 2015 | 37.10 | 37.39 | 37.01 | 37.27 | 316,796 | +1.50(+4.19%) |
Jul 09, 2015 | 35.91 | 36.13 | 35.73 | 35.78 | 118,823 | +0.51(+1.43%) |
Jul 08, 2015 | 35.35 | 35.48 | 35.16 | 35.27 | 67,488 | -0.16(-0.44%) |
Jul 07, 2015 | 35.17 | 35.51 | 34.67 | 35.43 | 190,570 | +0.05(+0.15%) |
Jul 06, 2015 | 35.24 | 35.62 | 35.21 | 35.37 | 365,288 | -0.64(-1.79%) |
Jul 02, 2015 | 36.05 | 36.02 | 36.02 | 36.02 | 82,445 | -0.05(-0.14%) |
Jul 01, 2015 | 36.03 | 36.17 | 35.86 | 36.07 | 338,794 | -0.15(-0.41%) |
Jun 30, 2015 | 36.59 | 36.59 | 35.97 | 36.22 | 259,993 | -0.23(-0.62%) |
Jun 29, 2015 | 36.83 | 37.04 | 36.39 | 36.45 | 221,536 | -1.01(-2.70%) |
Jun 26, 2015 | 37.48 | 37.76 | 37.20 | 37.46 | 117,273 | -0.33(-0.88%) |
Jun 25, 2015 | 37.66 | 37.91 | 37.45 | 37.79 | 124,019 | +0.10(+0.25%) |
Jun 24, 2015 | 37.54 | 37.81 | 37.45 | 37.69 | 871,095 | +0.09(+0.23%) |
Jun 23, 2015 | 37.57 | 37.70 | 37.54 | 37.60 | 139,742 | +0.06(+0.16%) |
Jun 22, 2015 | 37.62 | 37.92 | 37.54 | 37.54 | 264,714 | +0.49(+1.32%) |
Jun 19, 2015 | 36.87 | 37.10 | 36.69 | 37.06 | 274,760 | -0.47(-1.25%) |
Jun 18, 2015 | 36.93 | 37.84 | 36.92 | 37.53 | 144,304 | +0.78(+2.13%) |
Jun 17, 2015 | 36.57 | 36.81 | 36.46 | 36.74 | 180,703 | -0.03(-0.09%) |
Jun 16, 2015 | 36.42 | 36.88 | 36.41 | 36.78 | 96,137 | +0.10(+0.28%) |
Jun 15, 2015 | 36.22 | 36.70 | 36.21 | 36.67 | 211,601 | -0.08(-0.21%) |
Jun 12, 2015 | 36.62 | 36.92 | 36.47 | 36.75 | 168,545 | -0.51(-1.38%) |
Jun 11, 2015 | 37.47 | 37.54 | 37.05 | 37.26 | 102,399 | -0.10(-0.26%) |
Jun 10, 2015 | 37.11 | 37.43 | 36.89 | 37.36 | 223,240 | +0.52(+1.42%) |
Jun 09, 2015 | 36.75 | 36.98 | 36.59 | 36.84 | 280,567 | -0.45(-1.21%) |
Jun 08, 2015 | 37.10 | 37.35 | 36.96 | 37.29 | 80,576 | -0.06(-0.16%) |
Jun 05, 2015 | 37.26 | 37.43 | 37.07 | 37.35 | 195,346 | -0.68(-1.79%) |
Jun 04, 2015 | 38.24 | 38.61 | 37.92 | 38.03 | 130,628 | -0.31(-0.82%) |
Jun 03, 2015 | 37.97 | 38.53 | 37.97 | 38.34 | 198,847 | +0.98(+2.63%) |
Jun 02, 2015 | 37.16 | 37.47 | 37.04 | 37.36 | 100,856 | +0.17(+0.47%) |