Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 34.83 | 34.94 | 34.65 | 34.81 | 1,698,465 | -0.10(-0.29%) |
Aug 28, 2015 | 35.03 | 35.08 | 34.68 | 34.91 | 1,420,628 | -0.16(-0.46%) |
Aug 27, 2015 | 35.04 | 35.17 | 34.50 | 35.08 | 1,823,437 | +0.31(+0.90%) |
Aug 26, 2015 | 34.47 | 34.83 | 33.84 | 34.76 | 2,942,573 | +1.07(+3.18%) |
Aug 25, 2015 | 34.65 | 34.84 | 33.64 | 33.69 | 2,807,970 | -0.40(-1.17%) |
Aug 24, 2015 | 33.54 | 35.13 | 33.54 | 34.09 | 4,584,297 | -1.59(-4.45%) |
Aug 21, 2015 | 36.22 | 36.34 | 35.66 | 35.68 | 2,504,881 | -0.82(-2.26%) |
Aug 20, 2015 | 36.29 | 36.83 | 36.21 | 36.50 | 2,182,322 | +0.02(+0.05%) |
Aug 19, 2015 | 36.78 | 36.84 | 36.41 | 36.49 | 1,914,670 | -0.48(-1.29%) |
Aug 18, 2015 | 36.79 | 37.13 | 36.79 | 36.96 | 1,469,469 | +0.14(+0.37%) |
Aug 17, 2015 | 36.38 | 36.83 | 36.17 | 36.83 | 922,769 | +0.20(+0.56%) |
Aug 14, 2015 | 36.39 | 36.69 | 36.39 | 36.62 | 1,367,420 | +0.27(+0.75%) |
Aug 13, 2015 | 36.31 | 36.52 | 36.20 | 36.35 | 1,397,048 | -0.07(-0.19%) |
Aug 12, 2015 | 36.33 | 36.47 | 36.07 | 36.42 | 1,847,503 | -0.05(-0.14%) |
Aug 11, 2015 | 36.21 | 36.50 | 36.13 | 36.47 | 1,331,838 | +0.04(+0.12%) |
Aug 10, 2015 | 36.41 | 36.51 | 36.30 | 36.43 | 1,149,082 | +0.25(+0.68%) |
Aug 07, 2015 | 36.36 | 36.49 | 36.10 | 36.18 | 1,388,294 | -0.18(-0.49%) |
Aug 06, 2015 | 36.69 | 36.74 | 36.22 | 36.36 | 1,930,134 | -0.35(-0.95%) |
Aug 05, 2015 | 36.50 | 36.83 | 36.41 | 36.71 | 1,818,606 | +0.42(+1.17%) |
Aug 04, 2015 | 36.10 | 36.42 | 35.99 | 36.28 | 1,604,216 | +0.14(+0.38%) |
Aug 03, 2015 | 36.16 | 36.29 | 35.91 | 36.15 | 1,298,996 | +0.02(+0.05%) |
Jul 31, 2015 | 36.47 | 36.51 | 36.10 | 36.13 | 1,899,861 | -0.19(-0.51%) |
Jul 30, 2015 | 36.30 | 36.40 | 36.14 | 36.32 | 2,033,072 | -0.02(-0.05%) |
Jul 29, 2015 | 35.68 | 36.39 | 35.67 | 36.33 | 2,504,627 | +0.65(+1.83%) |
Jul 28, 2015 | 35.48 | 35.80 | 35.41 | 35.68 | 2,791,020 | +0.40(+1.13%) |
Jul 27, 2015 | 34.95 | 35.45 | 34.90 | 35.28 | 2,767,188 | +0.31(+0.90%) |
Jul 24, 2015 | 34.84 | 35.37 | 34.80 | 34.97 | 3,001,283 | +0.48(+1.38%) |
Jul 23, 2015 | 34.03 | 34.63 | 34.03 | 34.49 | 3,290,636 | +0.31(+0.92%) |
Jul 22, 2015 | 34.28 | 34.48 | 34.06 | 34.18 | 1,613,140 | -0.14(-0.40%) |
Jul 21, 2015 | 34.68 | 34.72 | 34.12 | 34.31 | 1,385,922 | -0.35(-1.00%) |
Jul 20, 2015 | 34.61 | 34.72 | 34.55 | 34.66 | 1,241,847 | +0.03(+0.10%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.58 | 34.63 | 1,242,568 | +0.02(+0.05%) |
Jul 16, 2015 | 34.48 | 34.76 | 34.38 | 34.61 | 1,394,015 | +0.28(+0.82%) |
Jul 15, 2015 | 34.29 | 34.43 | 34.23 | 34.33 | 1,356,623 | +0.05(+0.15%) |
Jul 14, 2015 | 33.99 | 34.33 | 33.96 | 34.28 | 1,187,153 | +0.31(+0.93%) |
Jul 13, 2015 | 33.98 | 34.01 | 33.88 | 33.96 | 784,063 | +0.20(+0.60%) |
Jul 10, 2015 | 33.84 | 33.85 | 33.64 | 33.76 | 985,245 | +0.22(+0.66%) |
Jul 09, 2015 | 33.91 | 33.96 | 33.54 | 33.54 | 1,639,103 | -0.09(-0.25%) |
Jul 08, 2015 | 33.62 | 33.82 | 33.56 | 33.62 | 1,420,814 | -0.19(-0.55%) |
Jul 07, 2015 | 33.72 | 33.85 | 33.50 | 33.81 | 1,664,228 | +0.12(+0.35%) |
Jul 06, 2015 | 33.33 | 33.70 | 33.30 | 33.69 | 1,597,014 | +0.19(+0.56%) |
Jul 02, 2015 | 33.54 | 33.50 | 33.50 | 33.50 | 1,147,596 | +0.01(+0.03%) |
Jul 01, 2015 | 33.41 | 33.54 | 33.28 | 33.50 | 1,266,714 | +0.22(+0.66%) |
Jun 30, 2015 | 33.39 | 33.45 | 33.14 | 33.28 | 1,669,668 | +0.11(+0.33%) |
Jun 29, 2015 | 33.51 | 33.62 | 33.12 | 33.16 | 1,205,107 | -0.51(-1.51%) |
Jun 26, 2015 | 33.47 | 33.69 | 33.36 | 33.67 | 2,409,832 | +0.23(+0.68%) |
Jun 25, 2015 | 33.63 | 33.66 | 33.39 | 33.45 | 1,151,036 | -0.15(-0.45%) |
Jun 24, 2015 | 33.77 | 33.88 | 33.60 | 33.60 | 1,065,370 | -0.24(-0.72%) |
Jun 23, 2015 | 34.04 | 34.04 | 33.78 | 33.84 | 1,004,138 | -0.23(-0.67%) |
Jun 22, 2015 | 34.14 | 34.25 | 34.03 | 34.07 | 904,688 | +0.05(+0.15%) |
Jun 19, 2015 | 34.17 | 34.25 | 34.00 | 34.02 | 1,553,419 | -0.22(-0.64%) |
Jun 18, 2015 | 34.19 | 34.37 | 34.15 | 34.24 | 1,266,211 | +0.13(+0.40%) |
Jun 17, 2015 | 34.10 | 34.19 | 33.84 | 34.10 | 1,164,562 | +0.02(+0.05%) |
Jun 16, 2015 | 33.86 | 34.10 | 33.84 | 34.09 | 1,119,819 | +0.16(+0.47%) |
Jun 15, 2015 | 33.94 | 34.07 | 33.78 | 33.93 | 1,891,508 | -0.18(-0.52%) |
Jun 12, 2015 | 34.28 | 34.40 | 34.03 | 34.10 | 1,384,047 | -0.21(-0.61%) |
Jun 11, 2015 | 34.20 | 34.57 | 34.13 | 34.32 | 2,137,901 | +0.17(+0.49%) |
Jun 10, 2015 | 33.79 | 34.26 | 33.77 | 34.15 | 1,985,758 | +0.38(+1.12%) |
Jun 09, 2015 | 33.67 | 33.89 | 33.64 | 33.77 | 1,659,138 | +0.06(+0.18%) |
Jun 08, 2015 | 33.57 | 33.80 | 33.50 | 33.71 | 972,917 | +0.09(+0.28%) |
Jun 05, 2015 | 33.66 | 33.76 | 33.38 | 33.62 | 1,982,934 | -0.12(-0.35%) |
Jun 04, 2015 | 33.67 | 33.91 | 33.59 | 33.73 | 2,143,909 | -0.09(-0.27%) |
Jun 03, 2015 | 33.93 | 33.98 | 33.70 | 33.83 | 1,227,771 | -0.01(-0.02%) |
Jun 02, 2015 | 33.88 | 34.01 | 33.75 | 33.84 | 1,140,592 | -0.18(-0.52%) |