Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.99 | 36.00 | 34.07 | 34.20 | 2,598 | -1.55(-4.34%) |
Aug 28, 2015 | 35.96 | 35.96 | 35.73 | 35.75 | 585 | -0.25(-0.69%) |
Aug 27, 2015 | 36.58 | 36.58 | 34.57 | 36.00 | 8,360 | +0.00(+0.00%) |
Aug 26, 2015 | 36.94 | 36.94 | 34.71 | 36.00 | 11,200 | +1.00(+2.86%) |
Aug 25, 2015 | 32.99 | 35.00 | 32.99 | 35.00 | 9,240 | +2.45(+7.53%) |
Aug 24, 2015 | 27.01 | 32.79 | 27.01 | 32.55 | 5,839 | +0.41(+1.28%) |
Aug 21, 2015 | 32.15 | 32.15 | 32.14 | 32.14 | 200 | -0.48(-1.47%) |
Aug 20, 2015 | 32.51 | 33.10 | 32.36 | 32.62 | 915 | -0.68(-2.04%) |
Aug 19, 2015 | 33.25 | 33.30 | 33.20 | 33.30 | 745 | +0.45(+1.37%) |
Aug 18, 2015 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | -0.40(-1.20%) |
Aug 17, 2015 | 32.50 | 33.25 | 32.50 | 33.25 | 2,032 | +0.26(+0.79%) |
Aug 14, 2015 | 33.45 | 33.46 | 32.99 | 32.99 | 1,630 | -0.43(-1.29%) |
Aug 13, 2015 | 33.10 | 33.50 | 33.10 | 33.42 | 750 | +0.87(+2.67%) |
Aug 12, 2015 | 32.10 | 32.98 | 32.10 | 32.55 | 1,015 | -0.32(-0.97%) |
Aug 11, 2015 | 31.95 | 32.89 | 31.95 | 32.87 | 1,245 | +0.89(+2.78%) |
Aug 10, 2015 | 31.28 | 32.31 | 31.14 | 31.98 | 5,760 | +0.70(+2.24%) |
Aug 07, 2015 | 31.00 | 31.90 | 29.81 | 31.28 | 4,675 | -0.62(-1.94%) |
Aug 06, 2015 | 33.00 | 33.00 | 31.18 | 31.90 | 4,295 | -1.10(-3.33%) |
Aug 05, 2015 | 32.09 | 33.35 | 31.80 | 33.00 | 10,079 | +0.75(+2.33%) |
Aug 04, 2015 | 32.05 | 32.40 | 31.50 | 32.25 | 11,190 | -2.38(-6.87%) |
Jul 31, 2015 | 34.63 | 34.63 | 34.63 | 0 | -1.08(-3.02%) | |
Jul 30, 2015 | 35.51 | 35.99 | 35.43 | 35.71 | 1,650 | -0.24(-0.67%) |
Jul 29, 2015 | 36.99 | 36.99 | 34.79 | 35.95 | 4,775 | -0.43(-1.18%) |
Jul 28, 2015 | 36.50 | 36.80 | 34.25 | 36.38 | 6,579 | -0.51(-1.38%) |
Jul 27, 2015 | 37.13 | 37.26 | 36.21 | 36.89 | 4,045 | -0.90(-2.38%) |
Jul 24, 2015 | 40.02 | 40.16 | 37.41 | 37.79 | 3,668 | -2.50(-6.21%) |
Jul 23, 2015 | 39.85 | 40.70 | 39.80 | 40.29 | 2,741 | +0.33(+0.83%) |
Jul 22, 2015 | 40.41 | 40.57 | 39.73 | 39.96 | 8,311 | -1.13(-2.75%) |
Jul 21, 2015 | 38.95 | 41.40 | 38.68 | 41.09 | 10,333 | +2.49(+6.45%) |
Jul 20, 2015 | 37.43 | 38.64 | 37.43 | 38.60 | 6,721 | +1.88(+5.12%) |
Jul 17, 2015 | 37.49 | 37.49 | 36.44 | 36.72 | 3,288 | +0.74(+2.06%) |
Jul 16, 2015 | 34.75 | 35.98 | 34.75 | 35.98 | 3,021 | +1.35(+3.90%) |
Jul 15, 2015 | 34.49 | 35.04 | 34.48 | 34.63 | 2,540 | +0.81(+2.40%) |
Jul 14, 2015 | 33.18 | 34.15 | 33.18 | 33.82 | 1,606 | +0.36(+1.08%) |
Jul 13, 2015 | 34.99 | 34.99 | 32.00 | 33.46 | 8,550 | -0.99(-2.87%) |
Jul 10, 2015 | 34.54 | 34.68 | 34.03 | 34.45 | 1,785 | +0.58(+1.71%) |
Jul 09, 2015 | 33.26 | 34.95 | 33.26 | 33.87 | 5,785 | -0.43(-1.25%) |
Jul 08, 2015 | 34.26 | 34.50 | 34.02 | 34.30 | 2,040 | -0.69(-1.97%) |
Jul 07, 2015 | 36.50 | 36.50 | 33.95 | 34.99 | 6,657 | -1.51(-4.14%) |
Jul 06, 2015 | 37.25 | 37.25 | 35.85 | 36.50 | 13,561 | -0.84(-2.25%) |
Jul 03, 2015 | 36.49 | 37.58 | 36.49 | 37.34 | 5,278 | +1.54(+4.30%) |
Jul 02, 2015 | 35.43 | 35.80 | 34.80 | 35.80 | 8,354 | +1.02(+2.93%) |
Jun 30, 2015 | 34.78 | 34.78 | 34.78 | 0 | +1.33(+3.98%) | |
Jun 29, 2015 | 33.51 | 33.95 | 32.84 | 33.45 | 5,280 | -1.35(-3.88%) |
Jun 26, 2015 | 35.90 | 35.90 | 34.80 | 34.80 | 1,370 | -1.10(-3.06%) |
Jun 25, 2015 | 36.75 | 36.75 | 35.87 | 35.90 | 6,213 | -0.60(-1.64%) |
Jun 24, 2015 | 35.66 | 36.72 | 35.66 | 36.50 | 7,904 | +0.94(+2.64%) |
Jun 23, 2015 | 34.78 | 35.73 | 34.78 | 35.56 | 3,145 | +0.71(+2.04%) |
Jun 22, 2015 | 35.37 | 35.37 | 34.00 | 34.85 | 6,716 | -0.43(-1.22%) |
Jun 19, 2015 | 35.65 | 35.65 | 35.00 | 35.28 | 10,443 | -0.82(-2.27%) |
Jun 18, 2015 | 35.50 | 36.10 | 35.13 | 36.10 | 5,550 | +0.60(+1.69%) |
Jun 17, 2015 | 36.00 | 36.00 | 34.79 | 35.50 | 2,896 | +0.23(+0.65%) |
Jun 16, 2015 | 35.28 | 36.00 | 35.27 | 35.27 | 7,447 | +0.83(+2.41%) |
Jun 15, 2015 | 32.57 | 34.44 | 32.57 | 34.44 | 1,461 | +0.51(+1.50%) |
Jun 12, 2015 | 33.98 | 34.28 | 33.80 | 33.93 | 3,530 | +0.52(+1.56%) |
Jun 11, 2015 | 33.94 | 33.94 | 33.15 | 33.41 | 900 | +0.56(+1.70%) |
Jun 10, 2015 | 32.26 | 32.85 | 32.26 | 32.85 | 1,253 | +0.08(+0.24%) |
Jun 09, 2015 | 31.23 | 34.00 | 30.50 | 32.77 | 7,925 | +0.43(+1.33%) |
Jun 08, 2015 | 33.75 | 33.87 | 32.09 | 32.34 | 4,493 | -2.52(-7.23%) |
Jun 05, 2015 | 35.32 | 35.32 | 34.80 | 34.86 | 4,721 | -0.14(-0.40%) |
Jun 04, 2015 | 34.99 | 35.40 | 34.81 | 35.00 | 6,943 | +0.01(+0.03%) |
Jun 03, 2015 | 34.84 | 34.99 | 34.75 | 34.99 | 2,880 | +0.79(+2.31%) |
Jun 02, 2015 | 35.23 | 35.45 | 34.20 | 34.20 | 12,763 | -0.55(-1.58%) |