Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.18 | 35.48 | 34.85 | 35.40 | 147,039 | -0.19(-0.54%) |
Aug 28, 2015 | 35.51 | 35.78 | 35.20 | 35.60 | 148,484 | +0.02(+0.07%) |
Aug 27, 2015 | 35.60 | 35.64 | 35.01 | 35.57 | 149,900 | +0.18(+0.50%) |
Aug 26, 2015 | 36.15 | 36.15 | 34.77 | 35.39 | 154,215 | -0.21(-0.59%) |
Aug 25, 2015 | 36.55 | 36.61 | 35.47 | 35.60 | 196,432 | -0.56(-1.54%) |
Aug 24, 2015 | 33.81 | 36.79 | 33.81 | 36.16 | 298,509 | -0.85(-2.28%) |
Aug 21, 2015 | 36.65 | 37.62 | 35.90 | 37.00 | 243,096 | -0.27(-0.71%) |
Aug 20, 2015 | 37.17 | 37.54 | 36.93 | 37.27 | 221,753 | -0.07(-0.19%) |
Aug 19, 2015 | 37.07 | 37.54 | 36.80 | 37.34 | 126,589 | +0.15(+0.41%) |
Aug 18, 2015 | 37.26 | 37.26 | 36.96 | 37.19 | 163,690 | -0.20(-0.54%) |
Aug 17, 2015 | 37.08 | 37.58 | 37.01 | 37.39 | 164,868 | +0.08(+0.22%) |
Aug 14, 2015 | 35.85 | 37.47 | 35.84 | 37.31 | 446,903 | +1.54(+4.30%) |
Aug 13, 2015 | 35.99 | 36.15 | 35.68 | 35.77 | 65,430 | -0.32(-0.89%) |
Aug 12, 2015 | 35.68 | 36.15 | 35.64 | 36.10 | 76,363 | +0.38(+1.06%) |
Aug 11, 2015 | 35.10 | 35.72 | 34.95 | 35.72 | 110,856 | +0.49(+1.39%) |
Aug 10, 2015 | 35.35 | 35.68 | 35.10 | 35.23 | 122,437 | -0.09(-0.25%) |
Aug 07, 2015 | 34.69 | 35.40 | 34.61 | 35.31 | 137,206 | +0.42(+1.20%) |
Aug 06, 2015 | 35.18 | 35.21 | 34.49 | 34.90 | 120,526 | -0.23(-0.66%) |
Aug 05, 2015 | 35.35 | 35.44 | 34.99 | 35.13 | 110,679 | -0.07(-0.21%) |
Aug 04, 2015 | 34.75 | 35.45 | 34.61 | 35.20 | 122,396 | +0.42(+1.20%) |
Aug 03, 2015 | 34.82 | 35.08 | 34.53 | 34.78 | 144,964 | -0.06(-0.18%) |
Jul 31, 2015 | 34.58 | 35.15 | 34.58 | 34.85 | 200,514 | +0.48(+1.38%) |
Jul 30, 2015 | 34.20 | 34.71 | 34.16 | 34.37 | 103,828 | +0.06(+0.19%) |
Jul 29, 2015 | 34.33 | 34.38 | 34.05 | 34.31 | 133,770 | -0.39(-1.14%) |
Jul 28, 2015 | 34.75 | 34.79 | 34.35 | 34.70 | 149,756 | +0.03(+0.09%) |
Jul 27, 2015 | 34.00 | 34.78 | 34.00 | 34.67 | 114,704 | +0.48(+1.41%) |
Jul 24, 2015 | 34.01 | 34.37 | 34.00 | 34.19 | 120,622 | +0.03(+0.09%) |
Jul 23, 2015 | 34.86 | 34.94 | 34.02 | 34.16 | 120,947 | -0.75(-2.14%) |
Jul 22, 2015 | 34.64 | 34.94 | 34.61 | 34.90 | 115,716 | +0.31(+0.91%) |
Jul 21, 2015 | 35.02 | 35.44 | 34.48 | 34.59 | 122,998 | -0.42(-1.20%) |
Jul 20, 2015 | 35.39 | 35.39 | 34.84 | 35.01 | 113,977 | -0.29(-0.82%) |
Jul 17, 2015 | 35.68 | 35.68 | 35.23 | 35.30 | 113,347 | -0.44(-1.24%) |
Jul 16, 2015 | 35.35 | 35.81 | 35.35 | 35.74 | 116,057 | +0.46(+1.30%) |
Jul 15, 2015 | 35.23 | 35.38 | 34.90 | 35.28 | 85,919 | +0.05(+0.14%) |
Jul 14, 2015 | 35.28 | 35.39 | 35.05 | 35.23 | 72,286 | -0.09(-0.25%) |
Jul 13, 2015 | 35.39 | 35.64 | 35.11 | 35.32 | 90,030 | -0.02(-0.05%) |
Jul 10, 2015 | 35.10 | 35.53 | 34.86 | 35.34 | 124,949 | +0.43(+1.22%) |
Jul 09, 2015 | 35.59 | 35.69 | 34.87 | 34.91 | 131,763 | -0.54(-1.52%) |
Jul 08, 2015 | 35.44 | 35.72 | 35.26 | 35.45 | 154,198 | -0.11(-0.32%) |
Jul 07, 2015 | 35.02 | 35.66 | 34.96 | 35.56 | 206,741 | +0.71(+2.03%) |
Jul 06, 2015 | 34.57 | 34.91 | 34.27 | 34.86 | 136,452 | +0.31(+0.89%) |
Jul 02, 2015 | 34.19 | 34.55 | 34.55 | 34.55 | 155,035 | +0.56(+1.63%) |
Jul 01, 2015 | 34.15 | 34.32 | 33.89 | 33.99 | 143,005 | +0.04(+0.12%) |
Jun 30, 2015 | 34.52 | 34.52 | 33.87 | 33.95 | 144,306 | -0.43(-1.24%) |
Jun 29, 2015 | 34.49 | 35.02 | 34.33 | 34.38 | 133,735 | -0.23(-0.67%) |
Jun 26, 2015 | 34.49 | 34.65 | 34.36 | 34.61 | 254,745 | +0.16(+0.47%) |
Jun 25, 2015 | 34.76 | 34.76 | 34.36 | 34.45 | 108,243 | -0.27(-0.79%) |
Jun 24, 2015 | 34.86 | 34.86 | 34.63 | 34.73 | 124,822 | -0.13(-0.37%) |
Jun 23, 2015 | 35.05 | 35.22 | 34.65 | 34.86 | 112,082 | -0.23(-0.64%) |
Jun 22, 2015 | 35.04 | 35.19 | 34.65 | 35.08 | 175,197 | +0.13(+0.37%) |
Jun 19, 2015 | 34.80 | 35.08 | 34.73 | 34.95 | 463,739 | +0.11(+0.32%) |
Jun 18, 2015 | 34.40 | 34.96 | 34.21 | 34.84 | 355,838 | +0.55(+1.60%) |
Jun 17, 2015 | 34.58 | 34.94 | 34.24 | 34.29 | 328,448 | -0.19(-0.56%) |
Jun 16, 2015 | 34.44 | 34.61 | 34.07 | 34.49 | 190,136 | -0.03(-0.09%) |
Jun 15, 2015 | 34.33 | 34.58 | 34.07 | 34.52 | 223,703 | +0.10(+0.30%) |
Jun 12, 2015 | 34.77 | 34.82 | 34.32 | 34.41 | 98,958 | -0.43(-1.22%) |
Jun 11, 2015 | 34.90 | 34.92 | 34.63 | 34.84 | 88,754 | +0.16(+0.46%) |
Jun 10, 2015 | 34.52 | 34.98 | 34.41 | 34.68 | 166,119 | +0.31(+0.89%) |
Jun 09, 2015 | 34.50 | 34.61 | 34.36 | 34.37 | 152,240 | -0.10(-0.30%) |
Jun 08, 2015 | 34.45 | 34.65 | 34.22 | 34.48 | 151,403 | +0.05(+0.14%) |
Jun 05, 2015 | 34.51 | 34.52 | 34.11 | 34.43 | 182,922 | -0.23(-0.65%) |
Jun 04, 2015 | 34.74 | 34.90 | 34.52 | 34.65 | 241,818 | -0.13(-0.37%) |
Jun 03, 2015 | 35.30 | 35.52 | 34.69 | 34.78 | 274,684 | -0.56(-1.59%) |
Jun 02, 2015 | 35.72 | 35.72 | 35.14 | 35.35 | 236,126 | -0.49(-1.37%) |