Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.51 | 34.84 | 34.31 | 34.58 | 180,084 | -0.06(-0.18%) |
Aug 28, 2015 | 34.11 | 34.67 | 33.33 | 34.64 | 189,272 | +0.43(+1.26%) |
Aug 27, 2015 | 34.05 | 34.52 | 33.65 | 34.21 | 214,207 | +0.56(+1.68%) |
Aug 26, 2015 | 33.94 | 33.94 | 32.96 | 33.64 | 485,856 | +0.47(+1.40%) |
Aug 25, 2015 | 34.71 | 34.73 | 33.13 | 33.18 | 320,909 | -0.58(-1.72%) |
Aug 24, 2015 | 33.13 | 34.96 | 33.13 | 33.76 | 419,058 | -0.93(-2.67%) |
Aug 21, 2015 | 34.14 | 35.15 | 33.54 | 34.69 | 386,160 | -0.76(-2.14%) |
Aug 20, 2015 | 35.92 | 36.20 | 35.39 | 35.45 | 222,708 | -0.87(-2.38%) |
Aug 19, 2015 | 36.53 | 36.92 | 36.16 | 36.31 | 169,923 | -0.47(-1.29%) |
Aug 18, 2015 | 37.04 | 37.28 | 36.64 | 36.79 | 216,485 | -0.30(-0.82%) |
Aug 17, 2015 | 36.86 | 37.09 | 36.53 | 37.09 | 193,411 | +0.08(+0.22%) |
Aug 14, 2015 | 36.45 | 37.03 | 36.22 | 37.01 | 371,529 | +0.57(+1.57%) |
Aug 13, 2015 | 36.07 | 36.65 | 35.87 | 36.44 | 311,094 | +0.32(+0.89%) |
Aug 12, 2015 | 35.97 | 36.19 | 35.55 | 36.12 | 214,108 | -0.06(-0.17%) |
Aug 11, 2015 | 36.12 | 36.54 | 35.71 | 36.18 | 327,147 | -0.08(-0.22%) |
Aug 10, 2015 | 35.89 | 36.45 | 35.89 | 36.26 | 467,069 | +0.63(+1.78%) |
Aug 07, 2015 | 35.11 | 36.11 | 35.03 | 35.63 | 511,433 | +0.78(+2.23%) |
Aug 06, 2015 | 34.97 | 35.10 | 34.67 | 34.85 | 291,616 | -0.06(-0.18%) |
Aug 05, 2015 | 34.89 | 35.24 | 34.74 | 34.91 | 224,991 | +0.24(+0.69%) |
Aug 04, 2015 | 34.65 | 34.85 | 34.38 | 34.67 | 261,256 | +0.03(+0.08%) |
Aug 03, 2015 | 34.68 | 34.79 | 34.49 | 34.64 | 307,282 | -0.09(-0.26%) |
Jul 31, 2015 | 34.11 | 34.85 | 34.04 | 34.73 | 437,900 | +0.70(+2.04%) |
Jul 30, 2015 | 33.90 | 34.19 | 33.69 | 34.04 | 176,921 | -0.02(-0.05%) |
Jul 29, 2015 | 33.44 | 34.18 | 33.22 | 34.06 | 236,762 | +0.63(+1.90%) |
Jul 28, 2015 | 33.29 | 33.51 | 33.02 | 33.42 | 408,815 | +0.30(+0.92%) |
Jul 27, 2015 | 34.28 | 34.56 | 33.05 | 33.12 | 553,757 | -1.40(-4.06%) |
Jul 24, 2015 | 34.32 | 35.37 | 33.60 | 34.52 | 797,591 | -0.25(-0.72%) |
Jul 23, 2015 | 35.23 | 35.23 | 34.66 | 34.77 | 591,957 | -0.35(-0.99%) |
Jul 22, 2015 | 35.05 | 35.26 | 34.85 | 35.12 | 543,167 | -0.04(-0.10%) |
Jul 21, 2015 | 35.25 | 35.37 | 34.88 | 35.15 | 576,098 | -0.17(-0.48%) |
Jul 20, 2015 | 34.99 | 35.37 | 34.77 | 35.32 | 394,906 | +0.39(+1.12%) |
Jul 17, 2015 | 34.89 | 34.98 | 34.50 | 34.93 | 284,355 | +0.03(+0.08%) |
Jul 16, 2015 | 34.60 | 35.17 | 34.60 | 34.90 | 234,537 | +0.46(+1.35%) |
Jul 15, 2015 | 34.60 | 34.76 | 34.28 | 34.44 | 173,551 | -0.19(-0.54%) |
Jul 14, 2015 | 34.43 | 34.73 | 34.17 | 34.63 | 115,353 | +0.21(+0.60%) |
Jul 13, 2015 | 34.38 | 34.57 | 34.24 | 34.42 | 179,103 | +0.21(+0.63%) |
Jul 10, 2015 | 34.23 | 34.29 | 33.84 | 34.21 | 200,080 | +0.45(+1.35%) |
Jul 09, 2015 | 34.17 | 34.29 | 33.65 | 33.75 | 264,060 | +0.07(+0.21%) |
Jul 08, 2015 | 34.05 | 34.14 | 33.41 | 33.68 | 341,942 | -0.60(-1.74%) |
Jul 07, 2015 | 34.39 | 34.50 | 33.90 | 34.28 | 260,626 | -0.15(-0.44%) |
Jul 06, 2015 | 34.30 | 34.60 | 33.98 | 34.43 | 198,296 | -0.21(-0.62%) |
Jul 02, 2015 | 35.00 | 34.64 | 34.64 | 34.64 | 110,848 | -0.15(-0.44%) |
Jul 01, 2015 | 35.09 | 35.39 | 34.72 | 34.80 | 189,125 | +0.01(+0.03%) |
Jun 30, 2015 | 35.22 | 35.27 | 34.57 | 34.79 | 331,595 | -0.02(-0.05%) |
Jun 29, 2015 | 35.80 | 35.99 | 34.81 | 34.81 | 291,853 | -1.28(-3.54%) |
Jun 26, 2015 | 36.09 | 36.32 | 35.77 | 36.08 | 500,246 | +0.12(+0.32%) |
Jun 25, 2015 | 36.25 | 36.25 | 35.80 | 35.97 | 242,358 | -0.12(-0.35%) |
Jun 24, 2015 | 36.13 | 36.28 | 35.97 | 36.09 | 242,296 | -0.07(-0.20%) |
Jun 23, 2015 | 36.10 | 36.26 | 35.88 | 36.16 | 278,397 | +0.04(+0.10%) |
Jun 22, 2015 | 36.26 | 36.45 | 35.88 | 36.13 | 226,161 | +0.07(+0.20%) |
Jun 19, 2015 | 36.07 | 36.15 | 35.74 | 36.05 | 343,660 | +0.08(+0.22%) |
Jun 18, 2015 | 35.64 | 36.06 | 35.37 | 35.97 | 208,310 | +0.47(+1.33%) |
Jun 17, 2015 | 35.81 | 35.90 | 35.36 | 35.50 | 209,408 | -0.18(-0.50%) |
Jun 16, 2015 | 35.47 | 35.74 | 35.26 | 35.68 | 155,188 | +0.13(+0.38%) |
Jun 15, 2015 | 35.45 | 35.60 | 35.10 | 35.55 | 175,954 | -0.24(-0.67%) |
Jun 12, 2015 | 35.86 | 36.01 | 35.61 | 35.79 | 125,209 | -0.29(-0.79%) |
Jun 11, 2015 | 35.97 | 36.19 | 35.72 | 36.07 | 114,778 | +0.14(+0.40%) |
Jun 10, 2015 | 35.81 | 36.21 | 35.50 | 35.93 | 242,462 | +0.39(+1.10%) |
Jun 09, 2015 | 35.70 | 35.81 | 35.44 | 35.54 | 111,847 | -0.18(-0.50%) |
Jun 08, 2015 | 36.03 | 36.07 | 35.65 | 35.72 | 101,066 | -0.38(-1.06%) |
Jun 05, 2015 | 35.84 | 36.30 | 35.72 | 36.10 | 165,214 | +0.17(+0.47%) |
Jun 04, 2015 | 36.16 | 36.31 | 35.83 | 35.93 | 175,447 | -0.48(-1.32%) |
Jun 03, 2015 | 35.97 | 36.54 | 35.92 | 36.41 | 151,501 | +0.47(+1.32%) |
Jun 02, 2015 | 35.70 | 36.45 | 35.70 | 35.94 | 153,516 | +0.03(+0.07%) |