Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.83 | 37.44 | 35.45 | 35.66 | 203,754 | -0.50(-1.39%) |
Aug 28, 2015 | 35.82 | 37.24 | 35.47 | 36.16 | 139,818 | +0.28(+0.79%) |
Aug 27, 2015 | 34.57 | 36.36 | 33.69 | 35.87 | 208,141 | +1.76(+5.15%) |
Aug 26, 2015 | 33.54 | 34.12 | 32.41 | 34.12 | 244,370 | +1.09(+3.30%) |
Aug 25, 2015 | 34.27 | 34.69 | 32.91 | 33.03 | 196,071 | -0.01(-0.02%) |
Aug 24, 2015 | 34.25 | 35.39 | 32.59 | 33.03 | 376,426 | -2.85(-7.93%) |
Aug 21, 2015 | 35.43 | 36.45 | 34.89 | 35.88 | 195,047 | +0.04(+0.11%) |
Aug 20, 2015 | 36.15 | 37.53 | 35.72 | 35.84 | 236,420 | -0.17(-0.48%) |
Aug 19, 2015 | 37.39 | 37.41 | 35.67 | 36.01 | 297,364 | -1.27(-3.42%) |
Aug 18, 2015 | 37.86 | 38.05 | 36.87 | 37.29 | 144,600 | -0.58(-1.54%) |
Aug 17, 2015 | 38.25 | 38.31 | 37.07 | 37.87 | 292,545 | -0.16(-0.42%) |
Aug 14, 2015 | 37.71 | 38.53 | 37.47 | 38.03 | 151,316 | +0.36(+0.95%) |
Aug 13, 2015 | 37.47 | 37.89 | 37.10 | 37.67 | 176,796 | -0.31(-0.82%) |
Aug 12, 2015 | 35.37 | 38.12 | 35.37 | 37.98 | 183,465 | +2.06(+5.74%) |
Aug 11, 2015 | 34.41 | 36.34 | 34.41 | 35.92 | 175,234 | +0.86(+2.45%) |
Aug 10, 2015 | 33.07 | 35.28 | 32.93 | 35.06 | 228,300 | +1.91(+5.76%) |
Aug 07, 2015 | 33.34 | 34.22 | 32.86 | 33.15 | 164,632 | -0.26(-0.79%) |
Aug 06, 2015 | 33.36 | 33.64 | 31.63 | 33.42 | 279,899 | -0.07(-0.22%) |
Aug 05, 2015 | 35.38 | 35.87 | 33.31 | 33.49 | 322,821 | -1.60(-4.56%) |
Aug 04, 2015 | 35.93 | 35.93 | 34.47 | 35.09 | 148,164 | -0.49(-1.37%) |
Aug 03, 2015 | 37.66 | 38.29 | 35.34 | 35.58 | 331,270 | -2.27(-6.00%) |
Jul 31, 2015 | 36.46 | 38.12 | 36.44 | 37.85 | 238,304 | +1.12(+3.04%) |
Jul 30, 2015 | 37.42 | 37.44 | 36.60 | 36.73 | 464,771 | -0.81(-2.15%) |
Jul 29, 2015 | 36.07 | 37.64 | 35.50 | 37.54 | 374,102 | +1.27(+3.51%) |
Jul 28, 2015 | 36.00 | 36.87 | 35.74 | 36.27 | 193,461 | +0.07(+0.20%) |
Jul 27, 2015 | 35.47 | 36.40 | 35.10 | 36.19 | 122,958 | +0.62(+1.74%) |
Jul 24, 2015 | 35.63 | 36.53 | 35.52 | 35.58 | 171,484 | -0.02(-0.05%) |
Jul 23, 2015 | 35.41 | 36.15 | 35.13 | 35.60 | 344,878 | +0.00(+0.00%) |
Jul 22, 2015 | 35.97 | 36.31 | 35.12 | 35.60 | 215,328 | -0.49(-1.35%) |
Jul 21, 2015 | 35.45 | 36.43 | 34.86 | 36.08 | 200,625 | +0.55(+1.56%) |
Jul 20, 2015 | 37.03 | 37.11 | 35.14 | 35.53 | 418,577 | -1.77(-4.74%) |
Jul 17, 2015 | 38.49 | 38.82 | 36.80 | 37.30 | 292,200 | -1.27(-3.29%) |
Jul 16, 2015 | 38.20 | 38.84 | 37.64 | 38.57 | 171,097 | +0.22(+0.58%) |
Jul 15, 2015 | 39.78 | 39.78 | 38.28 | 38.35 | 148,777 | -1.57(-3.93%) |
Jul 14, 2015 | 39.48 | 40.14 | 39.39 | 39.91 | 152,144 | +0.42(+1.05%) |
Jul 13, 2015 | 39.25 | 39.62 | 38.81 | 39.50 | 87,995 | +0.14(+0.35%) |
Jul 10, 2015 | 38.99 | 39.55 | 38.65 | 39.36 | 98,747 | +0.41(+1.05%) |
Jul 09, 2015 | 39.13 | 39.46 | 38.59 | 38.95 | 303,299 | +0.04(+0.10%) |
Jul 08, 2015 | 39.12 | 39.29 | 38.38 | 38.91 | 117,289 | -0.39(-0.99%) |
Jul 07, 2015 | 37.91 | 39.37 | 37.64 | 39.30 | 148,428 | +1.59(+4.22%) |
Jul 06, 2015 | 37.68 | 37.99 | 37.14 | 37.71 | 210,302 | -0.04(-0.10%) |
Jul 02, 2015 | 36.96 | 37.75 | 37.75 | 37.75 | 226,872 | +0.78(+2.11%) |
Jul 01, 2015 | 37.04 | 37.20 | 36.54 | 36.97 | 193,905 | -0.09(-0.25%) |
Jun 30, 2015 | 36.16 | 37.18 | 35.93 | 37.06 | 278,796 | +0.90(+2.48%) |
Jun 29, 2015 | 36.50 | 36.73 | 36.00 | 36.16 | 265,742 | -0.61(-1.66%) |
Jun 26, 2015 | 37.11 | 37.53 | 36.52 | 36.77 | 163,921 | -0.44(-1.19%) |
Jun 25, 2015 | 37.47 | 38.27 | 37.16 | 37.21 | 235,578 | -0.30(-0.80%) |
Jun 24, 2015 | 37.25 | 37.77 | 36.98 | 37.51 | 236,636 | +0.13(+0.35%) |
Jun 23, 2015 | 37.38 | 38.13 | 36.83 | 37.38 | 194,113 | -0.20(-0.52%) |
Jun 22, 2015 | 37.76 | 37.96 | 37.08 | 37.58 | 251,626 | +0.12(+0.31%) |
Jun 19, 2015 | 37.62 | 37.97 | 37.07 | 37.46 | 1,148,508 | -0.26(-0.69%) |
Jun 18, 2015 | 38.01 | 38.16 | 37.46 | 37.72 | 272,691 | -0.32(-0.84%) |
Jun 17, 2015 | 38.50 | 38.61 | 38.04 | 38.04 | 186,753 | -0.42(-1.08%) |
Jun 16, 2015 | 39.24 | 39.66 | 38.44 | 38.46 | 190,623 | -0.73(-1.87%) |
Jun 15, 2015 | 38.51 | 39.36 | 38.36 | 39.19 | 335,884 | +0.32(+0.82%) |
Jun 12, 2015 | 39.30 | 39.44 | 38.47 | 38.87 | 177,014 | -0.59(-1.50%) |
Jun 11, 2015 | 40.48 | 40.48 | 39.46 | 39.46 | 110,936 | -0.75(-1.88%) |
Jun 10, 2015 | 40.52 | 40.71 | 39.68 | 40.22 | 235,536 | -0.30(-0.74%) |
Jun 09, 2015 | 40.42 | 40.84 | 40.23 | 40.52 | 153,534 | -0.03(-0.06%) |
Jun 08, 2015 | 40.32 | 40.88 | 40.04 | 40.54 | 237,683 | +0.06(+0.14%) |
Jun 05, 2015 | 40.18 | 41.27 | 39.94 | 40.48 | 164,667 | +0.15(+0.37%) |
Jun 04, 2015 | 41.28 | 41.28 | 39.97 | 40.34 | 213,516 | -0.94(-2.27%) |
Jun 03, 2015 | 41.41 | 41.64 | 40.31 | 41.27 | 205,886 | -0.46(-1.11%) |
Jun 02, 2015 | 41.13 | 41.89 | 41.13 | 41.73 | 186,012 | +0.44(+1.05%) |