Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.32 | 36.33 | 35.25 | 36.25 | 433,187 | +0.87(+2.46%) |
Aug 28, 2015 | 35.06 | 35.83 | 34.99 | 35.38 | 457,095 | +0.10(+0.28%) |
Aug 27, 2015 | 35.09 | 35.52 | 34.02 | 35.28 | 586,445 | +0.55(+1.58%) |
Aug 26, 2015 | 34.62 | 34.87 | 33.64 | 34.73 | 659,623 | +0.81(+2.39%) |
Aug 25, 2015 | 35.05 | 35.05 | 33.73 | 33.92 | 730,672 | -0.13(-0.38%) |
Aug 24, 2015 | 33.70 | 35.50 | 33.70 | 34.05 | 580,519 | -1.43(-4.03%) |
Aug 21, 2015 | 35.56 | 36.16 | 35.39 | 35.48 | 394,832 | -0.67(-1.85%) |
Aug 20, 2015 | 35.77 | 36.74 | 35.94 | 36.15 | 423,610 | +0.21(+0.58%) |
Aug 19, 2015 | 35.73 | 36.13 | 35.48 | 35.94 | 320,479 | +0.03(+0.08%) |
Aug 18, 2015 | 36.38 | 36.38 | 35.87 | 35.91 | 255,773 | -0.21(-0.58%) |
Aug 17, 2015 | 36.03 | 36.12 | 35.72 | 36.12 | 249,174 | -0.13(-0.36%) |
Aug 14, 2015 | 35.95 | 36.36 | 35.87 | 36.25 | 280,435 | +0.29(+0.81%) |
Aug 13, 2015 | 35.85 | 36.02 | 35.59 | 35.96 | 341,782 | +0.19(+0.53%) |
Aug 12, 2015 | 35.29 | 35.84 | 34.89 | 35.77 | 265,147 | +0.12(+0.34%) |
Aug 11, 2015 | 35.12 | 35.67 | 34.83 | 35.65 | 371,430 | +0.29(+0.82%) |
Aug 10, 2015 | 34.96 | 35.60 | 34.84 | 35.36 | 390,321 | +0.68(+1.96%) |
Aug 07, 2015 | 33.86 | 35.00 | 33.86 | 34.68 | 585,885 | +0.31(+0.90%) |
Aug 06, 2015 | 35.11 | 35.11 | 33.01 | 34.37 | 755,117 | -0.20(-0.58%) |
Aug 05, 2015 | 34.98 | 35.20 | 34.34 | 34.57 | 405,586 | -0.30(-0.86%) |
Aug 04, 2015 | 34.73 | 35.03 | 34.51 | 34.87 | 317,820 | +0.17(+0.49%) |
Aug 03, 2015 | 35.04 | 35.18 | 34.38 | 34.70 | 370,220 | -0.30(-0.86%) |
Jul 31, 2015 | 34.85 | 35.35 | 34.73 | 35.00 | 639,882 | +0.37(+1.07%) |
Jul 30, 2015 | 34.31 | 35.02 | 34.02 | 34.63 | 453,318 | +0.10(+0.29%) |
Jul 29, 2015 | 34.08 | 36.34 | 33.75 | 34.53 | 1,640,899 | +0.94(+2.80%) |
Jul 28, 2015 | 33.71 | 34.28 | 32.82 | 33.59 | 2,092,443 | +0.89(+2.72%) |
Jul 27, 2015 | 32.00 | 34.90 | 32.00 | 32.70 | 2,093,910 | +2.62(+8.71%) |
Jul 24, 2015 | 30.18 | 30.48 | 29.88 | 30.08 | 400,174 | -0.17(-0.56%) |
Jul 23, 2015 | 30.82 | 31.12 | 30.16 | 30.25 | 273,861 | -0.47(-1.53%) |
Jul 22, 2015 | 30.31 | 30.96 | 30.31 | 30.72 | 350,410 | +0.39(+1.29%) |
Jul 21, 2015 | 30.25 | 30.62 | 30.24 | 30.33 | 302,949 | +0.00(+0.00%) |
Jul 20, 2015 | 30.65 | 30.91 | 30.27 | 30.33 | 538,761 | -0.22(-0.72%) |
Jul 17, 2015 | 30.87 | 30.93 | 30.20 | 30.55 | 560,278 | -0.30(-0.97%) |
Jul 16, 2015 | 30.80 | 30.90 | 30.54 | 30.85 | 784,580 | +0.08(+0.26%) |
Jul 15, 2015 | 31.25 | 31.25 | 30.66 | 30.77 | 478,648 | -0.40(-1.28%) |
Jul 14, 2015 | 31.85 | 31.86 | 31.10 | 31.17 | 444,163 | -0.91(-2.84%) |
Jul 13, 2015 | 32.19 | 32.44 | 32.01 | 32.08 | 338,269 | +0.11(+0.34%) |
Jul 10, 2015 | 31.77 | 32.15 | 31.12 | 31.97 | 498,902 | +0.58(+1.85%) |
Jul 09, 2015 | 31.85 | 31.97 | 31.37 | 31.39 | 277,314 | +0.02(+0.06%) |
Jul 08, 2015 | 31.77 | 32.10 | 31.19 | 31.37 | 263,102 | -0.62(-1.94%) |
Jul 07, 2015 | 32.25 | 32.42 | 31.60 | 31.99 | 464,258 | -0.36(-1.11%) |
Jul 06, 2015 | 32.09 | 32.80 | 31.91 | 32.35 | 335,666 | -0.11(-0.34%) |
Jul 02, 2015 | 32.93 | 32.46 | 32.46 | 32.46 | 231,300 | -0.40(-1.22%) |
Jul 01, 2015 | 33.41 | 33.77 | 32.55 | 32.86 | 401,678 | -0.36(-1.08%) |
Jun 30, 2015 | 33.27 | 33.63 | 32.99 | 33.22 | 387,416 | +0.11(+0.33%) |
Jun 29, 2015 | 33.77 | 33.94 | 33.00 | 33.11 | 472,722 | -0.90(-2.65%) |
Jun 26, 2015 | 33.09 | 34.09 | 32.85 | 34.01 | 787,932 | +1.08(+3.28%) |
Jun 25, 2015 | 33.14 | 33.14 | 32.84 | 32.93 | 202,337 | -0.01(-0.03%) |
Jun 24, 2015 | 32.85 | 33.10 | 32.62 | 32.94 | 306,081 | +0.06(+0.18%) |
Jun 23, 2015 | 32.29 | 33.58 | 32.29 | 32.88 | 529,334 | +0.48(+1.48%) |
Jun 22, 2015 | 31.87 | 32.69 | 31.68 | 32.40 | 322,943 | +0.75(+2.37%) |
Jun 19, 2015 | 31.66 | 31.98 | 31.43 | 31.65 | 585,382 | +0.03(+0.09%) |
Jun 18, 2015 | 31.32 | 31.72 | 31.15 | 31.62 | 242,596 | +0.37(+1.18%) |
Jun 17, 2015 | 31.40 | 31.47 | 30.70 | 31.25 | 224,455 | -0.06(-0.19%) |
Jun 16, 2015 | 31.25 | 31.73 | 30.93 | 31.31 | 260,460 | +0.08(+0.26%) |
Jun 15, 2015 | 30.93 | 31.30 | 30.54 | 31.23 | 249,229 | +0.02(+0.06%) |
Jun 12, 2015 | 31.38 | 31.57 | 31.05 | 31.21 | 166,393 | -0.22(-0.70%) |
Jun 11, 2015 | 31.56 | 31.86 | 31.38 | 31.43 | 162,832 | -0.19(-0.60%) |
Jun 10, 2015 | 31.12 | 31.87 | 30.95 | 31.62 | 315,890 | +0.68(+2.20%) |
Jun 09, 2015 | 31.04 | 31.09 | 30.65 | 30.94 | 249,381 | -0.05(-0.16%) |
Jun 08, 2015 | 31.73 | 31.99 | 30.99 | 30.99 | 217,296 | -0.89(-2.79%) |
Jun 05, 2015 | 31.38 | 31.90 | 31.14 | 31.88 | 234,996 | +0.47(+1.50%) |
Jun 04, 2015 | 31.79 | 31.88 | 31.31 | 31.41 | 162,367 | -0.63(-1.97%) |
Jun 03, 2015 | 31.98 | 32.07 | 31.46 | 32.04 | 553,122 | +0.23(+0.72%) |
Jun 02, 2015 | 31.69 | 32.20 | 31.49 | 31.81 | 237,513 | +0.04(+0.13%) |