Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.00 | 36.66 | 34.52 | 36.45 | 74,678 | -0.27(-0.74%) |
Aug 28, 2015 | 36.87 | 37.47 | 36.57 | 36.72 | 29,529 | -0.16(-0.43%) |
Aug 27, 2015 | 37.05 | 37.95 | 36.03 | 36.88 | 67,566 | +0.38(+1.04%) |
Aug 26, 2015 | 35.21 | 36.50 | 33.98 | 36.50 | 29,597 | +1.95(+5.64%) |
Aug 25, 2015 | 36.93 | 36.93 | 33.35 | 34.55 | 46,985 | +1.87(+5.72%) |
Aug 24, 2015 | 31.00 | 33.81 | 29.99 | 32.68 | 91,645 | -0.82(-2.45%) |
Aug 21, 2015 | 36.06 | 36.60 | 33.26 | 33.50 | 71,557 | -3.22(-8.77%) |
Aug 20, 2015 | 37.24 | 37.24 | 36.26 | 36.72 | 32,015 | -0.53(-1.42%) |
Aug 19, 2015 | 37.13 | 37.89 | 36.44 | 37.25 | 20,469 | +0.35(+0.95%) |
Aug 18, 2015 | 36.36 | 37.80 | 36.36 | 36.90 | 36,303 | +0.55(+1.51%) |
Aug 17, 2015 | 37.07 | 38.20 | 36.35 | 36.35 | 41,914 | -0.75(-2.02%) |
Aug 14, 2015 | 35.35 | 37.53 | 34.85 | 37.10 | 121,670 | +1.56(+4.39%) |
Aug 13, 2015 | 34.80 | 36.26 | 34.80 | 35.54 | 47,520 | +0.57(+1.63%) |
Aug 12, 2015 | 35.02 | 36.13 | 33.70 | 34.97 | 73,327 | -1.60(-4.38%) |
Aug 11, 2015 | 37.64 | 37.68 | 36.57 | 36.57 | 37,802 | -1.48(-3.89%) |
Aug 10, 2015 | 37.84 | 38.31 | 37.69 | 38.05 | 21,672 | -0.06(-0.16%) |
Aug 07, 2015 | 35.46 | 38.81 | 35.29 | 38.11 | 132,401 | +4.95(+14.93%) |
Aug 06, 2015 | 34.00 | 34.00 | 32.13 | 33.16 | 35,800 | -0.84(-2.47%) |
Aug 05, 2015 | 31.45 | 34.27 | 31.45 | 34.00 | 43,896 | +2.70(+8.63%) |
Aug 04, 2015 | 30.74 | 31.38 | 30.15 | 31.30 | 17,836 | +0.98(+3.23%) |
Jul 31, 2015 | 30.32 | 30.32 | 30.32 | 0 | +0.34(+1.13%) | |
Jul 30, 2015 | 29.62 | 29.99 | 29.35 | 29.98 | 18,018 | +0.73(+2.50%) |
Jul 29, 2015 | 29.61 | 29.61 | 29.14 | 29.25 | 4,412 | -0.25(-0.85%) |
Jul 28, 2015 | 29.08 | 29.64 | 28.89 | 29.50 | 3,710 | +0.23(+0.79%) |
Jul 27, 2015 | 29.48 | 29.48 | 29.12 | 29.27 | 12,870 | -0.19(-0.64%) |
Jul 24, 2015 | 29.14 | 29.53 | 28.74 | 29.46 | 6,710 | +0.49(+1.69%) |
Jul 23, 2015 | 28.72 | 29.75 | 28.72 | 28.97 | 8,589 | +0.24(+0.84%) |
Jul 22, 2015 | 28.86 | 29.75 | 28.73 | 28.73 | 7,547 | +0.00(+0.00%) |
Jul 21, 2015 | 28.77 | 28.86 | 28.49 | 28.73 | 9,703 | -0.15(-0.52%) |
Jul 20, 2015 | 28.91 | 29.18 | 28.85 | 28.88 | 8,425 | +0.01(+0.03%) |
Jul 17, 2015 | 29.45 | 29.62 | 27.26 | 28.87 | 21,079 | -0.71(-2.40%) |
Jul 16, 2015 | 29.68 | 30.22 | 29.22 | 29.58 | 14,647 | -0.10(-0.34%) |
Jul 15, 2015 | 29.55 | 30.00 | 29.55 | 29.68 | 17,375 | +0.28(+0.95%) |
Jul 14, 2015 | 28.44 | 29.73 | 28.44 | 29.40 | 8,453 | +0.40(+1.38%) |
Jul 13, 2015 | 29.45 | 29.74 | 28.97 | 29.00 | 12,137 | -0.08(-0.28%) |
Jul 10, 2015 | 28.40 | 29.15 | 28.36 | 29.08 | 19,250 | +0.61(+2.14%) |
Jul 09, 2015 | 28.00 | 28.47 | 27.67 | 28.47 | 24,144 | +0.91(+3.30%) |
Jul 08, 2015 | 26.50 | 27.89 | 26.49 | 27.56 | 34,224 | +1.11(+4.20%) |
Jul 07, 2015 | 26.27 | 26.50 | 25.79 | 26.45 | 25,049 | +0.16(+0.61%) |
Jul 06, 2015 | 26.22 | 26.50 | 26.22 | 26.29 | 18,442 | -0.50(-1.87%) |
Jul 03, 2015 | 27.01 | 27.01 | 26.79 | 26.79 | 1,711 | -0.17(-0.63%) |
Jul 02, 2015 | 27.76 | 27.84 | 26.64 | 26.96 | 27,346 | -0.88(-3.16%) |
Jun 30, 2015 | 27.84 | 27.84 | 27.84 | 0 | -0.41(-1.45%) | |
Jun 29, 2015 | 28.86 | 28.86 | 28.10 | 28.25 | 7,826 | -1.00(-3.42%) |
Jun 26, 2015 | 29.05 | 29.42 | 28.50 | 29.25 | 13,098 | +0.03(+0.10%) |
Jun 25, 2015 | 28.32 | 29.52 | 28.29 | 29.22 | 15,735 | +0.82(+2.89%) |
Jun 24, 2015 | 28.97 | 28.97 | 28.09 | 28.40 | 20,677 | -0.80(-2.74%) |
Jun 23, 2015 | 29.36 | 29.66 | 29.03 | 29.20 | 8,567 | -0.31(-1.05%) |
Jun 22, 2015 | 30.11 | 30.11 | 29.35 | 29.51 | 13,751 | -0.73(-2.41%) |
Jun 19, 2015 | 30.25 | 30.40 | 30.15 | 30.24 | 13,129 | -0.01(-0.03%) |
Jun 18, 2015 | 30.33 | 30.38 | 30.17 | 30.25 | 8,427 | +0.00(+0.00%) |
Jun 17, 2015 | 30.46 | 30.58 | 30.17 | 30.25 | 12,142 | -0.04(-0.13%) |
Jun 16, 2015 | 30.50 | 30.75 | 30.10 | 30.29 | 63,364 | +0.29(+0.97%) |
Jun 15, 2015 | 30.55 | 30.98 | 29.85 | 30.00 | 30,288 | -0.86(-2.79%) |
Jun 12, 2015 | 31.00 | 31.10 | 30.75 | 30.86 | 7,560 | -0.20(-0.64%) |
Jun 11, 2015 | 30.95 | 31.19 | 30.43 | 31.06 | 16,685 | -0.33(-1.05%) |
Jun 10, 2015 | 31.25 | 31.65 | 31.24 | 31.39 | 80,569 | +0.04(+0.13%) |
Jun 09, 2015 | 31.50 | 31.50 | 31.25 | 31.35 | 46,634 | -0.14(-0.44%) |
Jun 08, 2015 | 31.25 | 31.50 | 31.20 | 31.49 | 6,914 | +0.04(+0.13%) |
Jun 05, 2015 | 31.00 | 31.49 | 31.00 | 31.45 | 7,815 | +0.50(+1.62%) |
Jun 04, 2015 | 31.95 | 31.95 | 30.95 | 30.95 | 27,908 | -0.97(-3.04%) |
Jun 03, 2015 | 31.20 | 31.98 | 30.95 | 31.92 | 37,753 | +0.90(+2.90%) |
Jun 02, 2015 | 31.00 | 31.10 | 30.95 | 31.02 | 35,733 | +0.07(+0.23%) |