Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.41 | 39.41 | 39.27 | 39.31 | 6,473 | -0.04(-0.10%) |
Aug 28, 2015 | 39.43 | 39.43 | 39.30 | 39.35 | 18,628 | +0.00(+0.01%) |
Aug 27, 2015 | 39.37 | 39.80 | 39.27 | 39.35 | 19,864 | +0.03(+0.07%) |
Aug 26, 2015 | 39.27 | 39.50 | 39.20 | 39.32 | 70,048 | +0.04(+0.10%) |
Aug 25, 2015 | 39.43 | 39.43 | 39.20 | 39.28 | 3,641 | +0.07(+0.18%) |
Aug 24, 2015 | 39.38 | 39.63 | 38.91 | 39.21 | 36,761 | -0.14(-0.35%) |
Aug 21, 2015 | 39.49 | 39.58 | 39.32 | 39.35 | 44,420 | -0.20(-0.52%) |
Aug 20, 2015 | 39.46 | 39.55 | 39.46 | 39.55 | 56,108 | +0.07(+0.17%) |
Aug 19, 2015 | 39.38 | 39.49 | 39.23 | 39.49 | 10,906 | +0.12(+0.30%) |
Aug 18, 2015 | 39.32 | 39.43 | 39.32 | 39.37 | 21,212 | +0.00(+0.00%) |
Aug 17, 2015 | 39.37 | 39.47 | 39.36 | 39.37 | 15,995 | +0.05(+0.13%) |
Aug 14, 2015 | 39.23 | 39.39 | 39.20 | 39.32 | 7,760 | -0.13(-0.32%) |
Aug 13, 2015 | 39.28 | 39.47 | 39.23 | 39.44 | 96,003 | +0.13(+0.33%) |
Aug 12, 2015 | 39.46 | 39.46 | 39.31 | 39.31 | 7,875 | -0.06(-0.16%) |
Aug 11, 2015 | 39.32 | 39.38 | 39.26 | 39.38 | 2,946 | +0.18(+0.46%) |
Aug 10, 2015 | 39.14 | 39.20 | 39.14 | 39.20 | 9,959 | -0.03(-0.07%) |
Aug 07, 2015 | 39.30 | 39.32 | 39.09 | 39.22 | 8,575 | -0.14(-0.36%) |
Aug 06, 2015 | 39.42 | 39.42 | 39.30 | 39.36 | 16,343 | +0.05(+0.13%) |
Aug 05, 2015 | 39.16 | 39.38 | 39.16 | 39.31 | 6,741 | -0.09(-0.24%) |
Aug 04, 2015 | 39.41 | 39.41 | 39.32 | 39.41 | 11,192 | -0.07(-0.19%) |
Aug 03, 2015 | 39.48 | 39.48 | 39.47 | 39.48 | 2,270 | +0.21(+0.54%) |
Jul 30, 2015 | 39.32 | 39.32 | 39.22 | 39.27 | 319 | -0.06(-0.15%) |
Jul 29, 2015 | 39.29 | 39.33 | 39.06 | 39.33 | 33,180 | +0.04(+0.10%) |
Jul 28, 2015 | 39.34 | 39.36 | 39.29 | 39.29 | 3,903 | -0.11(-0.28%) |
Jul 27, 2015 | 39.40 | 39.40 | 39.40 | 39.40 | 2,102 | +0.05(+0.14%) |
Jul 24, 2015 | 39.34 | 39.34 | 39.21 | 39.34 | 6,298 | -0.00(-0.01%) |
Jul 23, 2015 | 39.27 | 39.35 | 39.27 | 39.35 | 4,359 | +0.08(+0.20%) |
Jul 22, 2015 | 39.31 | 39.31 | 39.12 | 39.27 | 6,636 | -0.00(-0.01%) |
Jul 21, 2015 | 39.11 | 39.27 | 39.09 | 39.27 | 6,827 | +0.03(+0.08%) |
Jul 20, 2015 | 39.11 | 39.24 | 39.11 | 39.24 | 2,010 | +0.13(+0.33%) |
Jul 17, 2015 | 39.14 | 39.14 | 39.03 | 39.11 | 5,669 | -0.02(-0.05%) |
Jul 16, 2015 | 39.16 | 39.27 | 39.13 | 39.13 | 27,447 | -0.14(-0.36%) |
Jul 15, 2015 | 39.22 | 39.27 | 39.20 | 39.27 | 8,403 | +0.08(+0.20%) |
Jul 14, 2015 | 39.14 | 39.20 | 39.13 | 39.20 | 35,093 | +0.08(+0.21%) |
Jul 13, 2015 | 38.99 | 39.16 | 38.99 | 39.11 | 9,910 | -0.02(-0.05%) |
Jul 10, 2015 | 39.09 | 39.24 | 39.09 | 39.13 | 11,455 | -0.15(-0.39%) |
Jul 09, 2015 | 39.27 | 39.29 | 39.27 | 39.28 | 10,775 | -0.16(-0.41%) |
Jul 08, 2015 | 39.34 | 39.46 | 39.34 | 39.45 | 2,895 | +0.08(+0.21%) |
Jul 07, 2015 | 39.27 | 39.38 | 39.27 | 39.36 | 5,784 | +0.27(+0.69%) |
Jul 06, 2015 | 39.04 | 39.27 | 38.91 | 39.09 | 17,142 | +0.11(+0.29%) |
Jul 02, 2015 | 39.27 | 38.98 | 38.98 | 38.98 | 190,332 | -0.06(-0.15%) |
Jul 01, 2015 | 39.07 | 39.39 | 39.02 | 39.04 | 139,001 | -0.25(-0.65%) |
Jun 30, 2015 | 39.30 | 39.30 | 39.24 | 39.29 | 2,473 | +0.05(+0.13%) |
Jun 29, 2015 | 39.02 | 39.35 | 39.02 | 39.24 | 13,351 | +0.14(+0.37%) |
Jun 26, 2015 | 39.10 | 39.10 | 39.09 | 39.10 | 6,789 | -0.06(-0.16%) |
Jun 25, 2015 | 39.15 | 39.18 | 39.13 | 39.16 | 28,639 | -0.04(-0.10%) |
Jun 24, 2015 | 39.20 | 39.20 | 39.13 | 39.20 | 9,007 | +0.08(+0.20%) |
Jun 23, 2015 | 39.26 | 39.26 | 39.10 | 39.12 | 40,248 | -0.14(-0.37%) |
Jun 22, 2015 | 39.35 | 39.37 | 39.27 | 39.27 | 8,321 | -0.20(-0.52%) |
Jun 19, 2015 | 39.47 | 39.47 | 39.35 | 39.47 | 16,561 | +0.14(+0.37%) |
Jun 18, 2015 | 39.28 | 39.40 | 39.17 | 39.32 | 11,363 | +0.11(+0.29%) |
Jun 17, 2015 | 39.24 | 39.39 | 39.09 | 39.21 | 4,318 | +0.02(+0.05%) |
Jun 16, 2015 | 39.26 | 39.28 | 39.19 | 39.19 | 4,116 | +0.07(+0.18%) |
Jun 15, 2015 | 39.34 | 39.34 | 39.12 | 39.12 | 9,672 | -0.11(-0.29%) |
Jun 12, 2015 | 39.25 | 39.30 | 39.23 | 39.23 | 3,548 | -0.05(-0.13%) |
Jun 11, 2015 | 39.04 | 39.28 | 39.04 | 39.28 | 4,832 | +0.25(+0.64%) |
Jun 10, 2015 | 39.10 | 39.10 | 39.03 | 39.03 | 3,295 | -0.16(-0.42%) |
Jun 09, 2015 | 39.25 | 39.25 | 39.10 | 39.20 | 18,015 | -0.09(-0.24%) |
Jun 08, 2015 | 39.18 | 39.32 | 39.18 | 39.29 | 4,438 | +0.01(+0.02%) |
Jun 05, 2015 | 39.34 | 39.34 | 39.20 | 39.28 | 23,714 | -0.08(-0.20%) |
Jun 04, 2015 | 39.37 | 39.39 | 39.35 | 39.36 | 9,601 | -0.03(-0.08%) |
Jun 03, 2015 | 39.38 | 39.39 | 39.38 | 39.39 | 1,762 | -0.07(-0.17%) |
Jun 02, 2015 | 39.54 | 39.54 | 39.46 | 39.46 | 7,682 | -0.13(-0.34%) |