Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 32.23 | 32.44 | 32.15 | 32.27 | 120,028 | -0.03(-0.08%) |
Aug 28, 2015 | 32.46 | 32.49 | 32.16 | 32.29 | 149,564 | -0.46(-1.40%) |
Aug 27, 2015 | 32.44 | 32.86 | 32.32 | 32.75 | 109,921 | +0.44(+1.36%) |
Aug 26, 2015 | 32.00 | 32.31 | 31.67 | 32.31 | 184,574 | +0.30(+0.93%) |
Aug 25, 2015 | 32.62 | 32.68 | 31.90 | 32.01 | 252,801 | +0.04(+0.13%) |
Aug 24, 2015 | 31.56 | 32.69 | 31.23 | 31.97 | 453,160 | -0.21(-0.66%) |
Aug 21, 2015 | 33.12 | 33.28 | 32.18 | 32.18 | 209,578 | -1.25(-3.75%) |
Aug 20, 2015 | 34.07 | 34.14 | 33.43 | 33.43 | 284,343 | -1.19(-3.45%) |
Aug 19, 2015 | 34.47 | 34.76 | 34.28 | 34.63 | 83,061 | +0.05(+0.15%) |
Aug 18, 2015 | 34.69 | 34.72 | 34.54 | 34.58 | 124,267 | +0.04(+0.12%) |
Aug 17, 2015 | 34.15 | 34.54 | 34.08 | 34.54 | 152,780 | -0.30(-0.85%) |
Aug 14, 2015 | 34.76 | 34.96 | 34.63 | 34.83 | 92,582 | +0.31(+0.91%) |
Aug 13, 2015 | 34.44 | 34.56 | 34.31 | 34.52 | 127,712 | -0.22(-0.63%) |
Aug 12, 2015 | 34.54 | 34.81 | 34.41 | 34.74 | 163,017 | +0.01(+0.02%) |
Aug 11, 2015 | 34.98 | 34.98 | 34.59 | 34.73 | 752,109 | -0.63(-1.77%) |
Aug 10, 2015 | 35.04 | 35.36 | 35.02 | 35.36 | 1,301,045 | +0.18(+0.51%) |
Aug 07, 2015 | 34.74 | 35.20 | 34.65 | 35.18 | 106,404 | -0.25(-0.69%) |
Aug 06, 2015 | 35.45 | 35.47 | 35.20 | 35.42 | 526,465 | +0.08(+0.22%) |
Aug 05, 2015 | 35.14 | 35.38 | 35.04 | 35.35 | 135,800 | -0.14(-0.41%) |
Aug 04, 2015 | 35.62 | 35.72 | 35.40 | 35.49 | 82,249 | -0.02(-0.05%) |
Aug 03, 2015 | 35.66 | 35.71 | 35.31 | 35.51 | 112,805 | +0.89(+2.57%) |
Jul 31, 2015 | 34.89 | 34.97 | 34.57 | 34.62 | 115,351 | -0.12(-0.34%) |
Jul 30, 2015 | 34.20 | 34.85 | 33.64 | 34.74 | 504,938 | -1.79(-4.91%) |
Jul 29, 2015 | 36.64 | 36.69 | 36.36 | 36.53 | 107,103 | -0.19(-0.51%) |
Jul 28, 2015 | 36.41 | 36.77 | 36.32 | 36.72 | 74,524 | +0.21(+0.58%) |
Jul 27, 2015 | 36.69 | 36.69 | 36.30 | 36.51 | 280,701 | -0.13(-0.35%) |
Jul 24, 2015 | 37.10 | 37.21 | 36.58 | 36.63 | 67,448 | -0.36(-0.96%) |
Jul 23, 2015 | 37.21 | 37.23 | 36.96 | 36.99 | 85,858 | -0.26(-0.70%) |
Jul 22, 2015 | 37.12 | 37.25 | 36.98 | 37.25 | 165,597 | +0.15(+0.41%) |
Jul 21, 2015 | 37.21 | 37.24 | 37.06 | 37.10 | 117,346 | -0.22(-0.59%) |
Jul 20, 2015 | 37.49 | 37.49 | 37.29 | 37.32 | 110,156 | +0.35(+0.94%) |
Jul 17, 2015 | 37.07 | 37.11 | 36.85 | 36.97 | 201,301 | -0.02(-0.05%) |
Jul 16, 2015 | 36.87 | 37.08 | 36.83 | 36.99 | 203,253 | +0.44(+1.20%) |
Jul 15, 2015 | 36.83 | 36.84 | 36.47 | 36.55 | 115,662 | -0.02(-0.05%) |
Jul 14, 2015 | 36.43 | 36.66 | 36.30 | 36.57 | 113,799 | +0.40(+1.10%) |
Jul 13, 2015 | 36.13 | 36.27 | 36.03 | 36.17 | 119,608 | -0.06(-0.16%) |
Jul 10, 2015 | 36.06 | 36.34 | 35.97 | 36.23 | 325,938 | +1.46(+4.19%) |
Jul 09, 2015 | 34.91 | 35.12 | 34.73 | 34.77 | 122,251 | +0.49(+1.43%) |
Jul 08, 2015 | 34.36 | 34.48 | 34.17 | 34.28 | 69,436 | -0.15(-0.44%) |
Jul 07, 2015 | 34.19 | 34.52 | 33.70 | 34.43 | 196,069 | +0.05(+0.15%) |
Jul 06, 2015 | 34.26 | 34.62 | 34.22 | 34.38 | 375,829 | -0.63(-1.79%) |
Jul 02, 2015 | 35.04 | 35.01 | 35.01 | 35.01 | 84,825 | -0.05(-0.14%) |
Jul 01, 2015 | 35.02 | 35.15 | 34.86 | 35.06 | 348,570 | -0.14(-0.41%) |
Jun 30, 2015 | 35.56 | 35.56 | 34.96 | 35.20 | 267,495 | -0.22(-0.62%) |
Jun 29, 2015 | 35.80 | 36.00 | 35.37 | 35.42 | 227,928 | -0.98(-2.70%) |
Jun 26, 2015 | 36.43 | 36.70 | 36.15 | 36.41 | 120,657 | -0.32(-0.88%) |
Jun 25, 2015 | 36.60 | 36.85 | 36.40 | 36.73 | 127,597 | +0.09(+0.25%) |
Jun 24, 2015 | 36.49 | 36.75 | 36.40 | 36.63 | 896,231 | +0.08(+0.23%) |
Jun 23, 2015 | 36.52 | 36.64 | 36.49 | 36.55 | 143,774 | +0.06(+0.16%) |
Jun 22, 2015 | 36.57 | 36.85 | 36.49 | 36.49 | 272,353 | +0.47(+1.32%) |
Jun 19, 2015 | 35.84 | 36.06 | 35.66 | 36.02 | 282,689 | -0.46(-1.25%) |
Jun 18, 2015 | 35.90 | 36.78 | 35.89 | 36.47 | 148,468 | +0.76(+2.13%) |
Jun 17, 2015 | 35.54 | 35.78 | 35.44 | 35.71 | 185,918 | -0.03(-0.09%) |
Jun 16, 2015 | 35.40 | 35.85 | 35.39 | 35.75 | 98,912 | +0.10(+0.29%) |
Jun 15, 2015 | 35.20 | 35.67 | 35.20 | 35.64 | 217,707 | -0.08(-0.21%) |
Jun 12, 2015 | 35.59 | 35.89 | 35.45 | 35.72 | 173,409 | -0.50(-1.38%) |
Jun 11, 2015 | 36.41 | 36.49 | 36.01 | 36.22 | 105,354 | -0.09(-0.26%) |
Jun 10, 2015 | 36.07 | 36.38 | 35.86 | 36.31 | 229,682 | +0.51(+1.42%) |
Jun 09, 2015 | 35.72 | 35.94 | 35.57 | 35.80 | 288,663 | -0.44(-1.21%) |
Jun 08, 2015 | 36.06 | 36.30 | 35.92 | 36.24 | 82,901 | -0.06(-0.16%) |
Jun 05, 2015 | 36.21 | 36.38 | 36.03 | 36.30 | 200,983 | -0.66(-1.79%) |
Jun 04, 2015 | 37.17 | 37.53 | 36.85 | 36.96 | 134,398 | -0.30(-0.82%) |
Jun 03, 2015 | 36.91 | 37.45 | 36.91 | 37.27 | 204,585 | +0.96(+2.63%) |
Jun 02, 2015 | 36.12 | 36.41 | 36.00 | 36.31 | 103,766 | +0.17(+0.47%) |