Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.00 | 37.60 | 35.60 | 37.60 | 29,757 | +1.20(+3.30%) |
Aug 28, 2015 | 36.00 | 37.00 | 35.81 | 36.40 | 22,967 | +0.40(+1.11%) |
Aug 27, 2015 | 35.60 | 37.20 | 35.40 | 36.00 | 34,103 | +0.40(+1.12%) |
Aug 26, 2015 | 34.00 | 37.20 | 33.60 | 35.60 | 59,850 | +1.80(+5.33%) |
Aug 25, 2015 | 33.00 | 34.60 | 32.10 | 33.80 | 32,767 | +1.20(+3.68%) |
Aug 24, 2015 | 25.60 | 34.00 | 25.60 | 32.60 | 45,828 | -0.60(-1.81%) |
Aug 21, 2015 | 32.40 | 34.40 | 31.80 | 33.20 | 34,871 | -0.40(-1.19%) |
Aug 20, 2015 | 33.00 | 34.00 | 33.00 | 33.60 | 22,827 | +0.40(+1.20%) |
Aug 19, 2015 | 33.00 | 33.40 | 33.00 | 33.20 | 8,525 | +0.00(+0.00%) |
Aug 18, 2015 | 33.20 | 33.60 | 33.20 | 33.20 | 11,901 | -0.20(-0.60%) |
Aug 17, 2015 | 33.40 | 33.40 | 33.20 | 33.40 | 15,642 | +0.00(+0.00%) |
Aug 14, 2015 | 33.00 | 33.40 | 32.64 | 33.40 | 16,847 | +0.20(+0.60%) |
Aug 13, 2015 | 33.20 | 33.40 | 32.80 | 33.20 | 12,657 | +0.00(+0.00%) |
Aug 12, 2015 | 33.60 | 33.60 | 33.20 | 33.20 | 20,345 | -0.40(-1.19%) |
Aug 11, 2015 | 34.00 | 34.20 | 33.40 | 33.60 | 46,013 | -0.80(-2.33%) |
Aug 10, 2015 | 34.00 | 34.40 | 34.00 | 34.40 | 14,919 | +0.40(+1.18%) |
Aug 07, 2015 | 33.80 | 34.20 | 33.60 | 34.00 | 20,990 | +0.00(+0.00%) |
Aug 06, 2015 | 34.20 | 34.20 | 34.00 | 34.00 | 19,168 | +0.00(+0.00%) |
Aug 05, 2015 | 34.00 | 35.00 | 34.00 | 34.00 | 16,711 | +0.00(+0.00%) |
Aug 04, 2015 | 34.00 | 34.20 | 34.00 | 34.00 | 14,369 | +0.00(+0.00%) |
Aug 03, 2015 | 34.20 | 34.50 | 33.20 | 34.00 | 22,146 | -0.40(-1.16%) |
Jul 31, 2015 | 33.60 | 34.60 | 33.02 | 34.40 | 21,427 | +0.40(+1.18%) |
Jul 30, 2015 | 34.40 | 34.40 | 33.20 | 34.00 | 57,184 | -0.40(-1.16%) |
Jul 29, 2015 | 34.80 | 34.80 | 34.40 | 34.40 | 23,570 | +0.00(+0.00%) |
Jul 28, 2015 | 35.20 | 35.40 | 34.40 | 34.40 | 30,464 | -0.60(-1.71%) |
Jul 27, 2015 | 35.00 | 35.20 | 35.00 | 35.00 | 17,459 | +0.00(+0.00%) |
Jul 24, 2015 | 34.40 | 35.40 | 34.20 | 35.00 | 41,929 | +0.00(+0.00%) |
Jul 23, 2015 | 35.20 | 35.60 | 34.80 | 35.00 | 47,993 | -0.20(-0.57%) |
Jul 22, 2015 | 35.40 | 35.40 | 35.20 | 35.20 | 10,476 | -0.20(-0.56%) |
Jul 21, 2015 | 35.60 | 35.60 | 34.97 | 35.40 | 10,593 | +0.20(+0.57%) |
Jul 20, 2015 | 35.40 | 35.60 | 35.20 | 35.20 | 16,200 | -0.40(-1.12%) |
Jul 17, 2015 | 35.40 | 36.00 | 35.00 | 35.60 | 17,374 | +0.40(+1.14%) |
Jul 16, 2015 | 35.80 | 35.80 | 35.00 | 35.20 | 20,888 | -0.40(-1.12%) |
Jul 15, 2015 | 36.00 | 37.00 | 35.00 | 35.60 | 43,956 | -0.20(-0.56%) |
Jul 14, 2015 | 33.80 | 36.00 | 33.80 | 35.80 | 37,996 | +2.00(+5.92%) |
Jul 13, 2015 | 33.60 | 33.80 | 33.40 | 33.80 | 17,220 | +0.60(+1.81%) |
Jul 10, 2015 | 33.60 | 33.60 | 33.20 | 33.20 | 20,301 | +0.00(+0.00%) |
Jul 09, 2015 | 33.40 | 33.80 | 33.20 | 33.20 | 21,920 | +0.00(+0.00%) |
Jul 08, 2015 | 33.60 | 33.60 | 33.20 | 33.20 | 19,562 | -0.60(-1.78%) |
Jul 07, 2015 | 34.00 | 34.60 | 33.40 | 33.80 | 27,441 | -0.20(-0.59%) |
Jul 06, 2015 | 33.00 | 34.40 | 33.00 | 34.00 | 33,378 | +0.40(+1.19%) |
Jul 02, 2015 | 33.80 | 33.60 | 33.60 | 33.60 | 49,075 | +1.20(+3.70%) |
Jul 01, 2015 | 32.20 | 32.60 | 32.00 | 32.40 | 23,991 | +0.20(+0.62%) |
Jun 30, 2015 | 32.60 | 32.80 | 32.20 | 32.20 | 16,426 | -0.40(-1.23%) |
Jun 29, 2015 | 33.00 | 33.00 | 32.50 | 32.60 | 41,885 | -0.80(-2.40%) |
Jun 26, 2015 | 32.40 | 33.40 | 32.20 | 33.40 | 53,289 | +0.80(+2.45%) |
Jun 25, 2015 | 32.40 | 32.80 | 32.00 | 32.60 | 28,720 | +0.40(+1.24%) |
Jun 24, 2015 | 32.20 | 32.80 | 32.00 | 32.20 | 28,292 | -0.20(-0.62%) |
Jun 23, 2015 | 32.20 | 32.40 | 31.60 | 32.40 | 15,731 | +0.00(+0.00%) |
Jun 22, 2015 | 32.80 | 32.80 | 32.00 | 32.40 | 37,732 | +0.00(+0.00%) |
Jun 19, 2015 | 32.40 | 32.60 | 32.00 | 32.40 | 49,774 | +0.40(+1.25%) |
Jun 18, 2015 | 30.60 | 32.00 | 30.54 | 32.00 | 29,958 | +1.40(+4.58%) |
Jun 17, 2015 | 30.60 | 31.00 | 30.40 | 30.60 | 16,028 | +0.00(+0.00%) |
Jun 16, 2015 | 30.00 | 30.60 | 29.60 | 30.60 | 18,368 | +0.40(+1.32%) |
Jun 15, 2015 | 30.60 | 31.00 | 30.00 | 30.20 | 18,970 | +0.00(+0.00%) |
Jun 12, 2015 | 30.40 | 30.40 | 29.80 | 30.20 | 16,945 | -0.20(-0.66%) |
Jun 11, 2015 | 29.20 | 30.40 | 29.20 | 30.40 | 31,358 | +1.20(+4.11%) |
Jun 10, 2015 | 29.40 | 29.40 | 29.00 | 29.20 | 20,153 | +0.20(+0.69%) |
Jun 09, 2015 | 30.20 | 30.20 | 29.00 | 29.00 | 43,604 | +0.60(+2.11%) |
Jun 08, 2015 | 28.20 | 28.60 | 28.00 | 28.40 | 16,091 | +0.00(+0.00%) |
Jun 05, 2015 | 28.20 | 28.60 | 28.00 | 28.40 | 23,098 | +0.40(+1.43%) |
Jun 04, 2015 | 28.80 | 29.20 | 28.00 | 28.00 | 19,506 | -1.40(-4.76%) |
Jun 03, 2015 | 29.40 | 29.60 | 28.40 | 29.40 | 19,211 | +0.80(+2.80%) |
Jun 02, 2015 | 27.00 | 29.00 | 26.00 | 28.60 | 32,363 | +1.80(+6.72%) |