Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.87 | 41.85 | 40.67 | 41.59 | 284,821 | +0.43(+1.05%) |
Aug 28, 2015 | 41.03 | 41.59 | 40.66 | 41.16 | 367,062 | +0.11(+0.26%) |
Aug 27, 2015 | 40.37 | 41.46 | 39.50 | 41.05 | 482,875 | +1.05(+2.62%) |
Aug 26, 2015 | 39.31 | 40.06 | 38.44 | 40.00 | 465,732 | +1.17(+3.02%) |
Aug 25, 2015 | 40.38 | 40.57 | 38.79 | 38.83 | 630,270 | -0.86(-2.16%) |
Aug 24, 2015 | 40.74 | 42.62 | 39.97 | 39.69 | 755,312 | -2.64(-6.23%) |
Aug 21, 2015 | 42.77 | 43.08 | 41.79 | 42.32 | 531,667 | -1.15(-2.66%) |
Aug 20, 2015 | 44.35 | 44.78 | 43.16 | 43.48 | 613,973 | -1.30(-2.91%) |
Aug 19, 2015 | 44.92 | 45.42 | 44.38 | 44.78 | 434,351 | -0.29(-0.64%) |
Aug 18, 2015 | 43.88 | 45.65 | 43.88 | 45.06 | 601,285 | +1.21(+2.77%) |
Aug 17, 2015 | 42.62 | 43.89 | 42.29 | 43.85 | 349,725 | +1.07(+2.49%) |
Aug 14, 2015 | 42.59 | 42.95 | 42.25 | 42.78 | 272,104 | -0.05(-0.12%) |
Aug 13, 2015 | 41.90 | 43.37 | 41.41 | 42.83 | 528,715 | +1.01(+2.41%) |
Aug 12, 2015 | 42.12 | 42.61 | 40.64 | 41.83 | 506,897 | -0.89(-2.08%) |
Aug 11, 2015 | 42.47 | 43.14 | 42.33 | 42.72 | 353,966 | +0.08(+0.19%) |
Aug 10, 2015 | 42.14 | 42.84 | 42.02 | 42.64 | 314,891 | +0.73(+1.74%) |
Aug 07, 2015 | 41.57 | 41.94 | 41.35 | 41.91 | 470,077 | +0.27(+0.64%) |
Aug 06, 2015 | 42.06 | 42.36 | 41.48 | 41.64 | 412,944 | -0.34(-0.80%) |
Aug 05, 2015 | 42.83 | 43.04 | 41.66 | 41.98 | 286,750 | -0.60(-1.41%) |
Aug 04, 2015 | 43.31 | 43.48 | 42.49 | 42.58 | 248,114 | -0.89(-2.04%) |
Aug 03, 2015 | 44.33 | 44.56 | 43.07 | 43.47 | 401,710 | -1.05(-2.35%) |
Jul 31, 2015 | 44.55 | 44.74 | 43.53 | 44.51 | 572,096 | +0.17(+0.38%) |
Jul 30, 2015 | 44.83 | 44.98 | 43.10 | 44.34 | 782,400 | -0.80(-1.77%) |
Jul 29, 2015 | 44.70 | 45.55 | 43.78 | 45.14 | 728,043 | -0.33(-0.72%) |
Jul 28, 2015 | 45.51 | 45.68 | 44.32 | 45.47 | 835,878 | +0.41(+0.92%) |
Jul 27, 2015 | 45.32 | 45.70 | 44.88 | 45.05 | 356,855 | -0.53(-1.17%) |
Jul 24, 2015 | 46.59 | 46.59 | 44.97 | 45.59 | 619,361 | -1.05(-2.24%) |
Jul 23, 2015 | 47.19 | 47.37 | 45.57 | 46.63 | 609,516 | -0.37(-0.78%) |
Jul 22, 2015 | 46.25 | 47.50 | 46.25 | 47.00 | 413,142 | +0.60(+1.30%) |
Jul 21, 2015 | 46.14 | 47.00 | 45.84 | 46.40 | 354,631 | +0.28(+0.60%) |
Jul 20, 2015 | 46.90 | 46.92 | 45.65 | 46.12 | 422,533 | -0.78(-1.66%) |
Jul 17, 2015 | 47.38 | 47.49 | 46.58 | 46.90 | 282,298 | -0.36(-0.75%) |
Jul 16, 2015 | 47.24 | 47.55 | 46.82 | 47.26 | 352,653 | +0.16(+0.34%) |
Jul 15, 2015 | 48.42 | 48.46 | 46.90 | 47.10 | 610,329 | -1.41(-2.91%) |
Jul 14, 2015 | 47.92 | 48.61 | 47.62 | 48.51 | 431,138 | +0.52(+1.09%) |
Jul 13, 2015 | 48.22 | 48.31 | 47.81 | 47.99 | 343,281 | +0.00(+0.00%) |
Jul 10, 2015 | 47.50 | 48.20 | 47.15 | 47.99 | 322,840 | +0.63(+1.33%) |
Jul 09, 2015 | 47.47 | 47.86 | 47.29 | 47.35 | 695,900 | +0.54(+1.16%) |
Jul 08, 2015 | 46.54 | 47.02 | 46.51 | 46.81 | 694,037 | -0.19(-0.40%) |
Jul 07, 2015 | 46.20 | 47.06 | 45.49 | 47.00 | 533,485 | +0.73(+1.58%) |
Jul 06, 2015 | 46.15 | 47.27 | 45.70 | 46.27 | 491,254 | -0.34(-0.72%) |
Jul 02, 2015 | 46.90 | 46.60 | 46.60 | 46.60 | 229,289 | -0.15(-0.32%) |
Jul 01, 2015 | 46.89 | 47.13 | 46.06 | 46.75 | 353,787 | +0.28(+0.59%) |
Jun 30, 2015 | 46.63 | 47.30 | 46.02 | 46.48 | 457,338 | +0.07(+0.15%) |
Jun 29, 2015 | 47.62 | 48.07 | 46.25 | 46.41 | 499,910 | -1.50(-3.13%) |
Jun 26, 2015 | 48.67 | 48.72 | 47.64 | 47.91 | 692,525 | -0.62(-1.28%) |
Jun 25, 2015 | 47.46 | 48.61 | 47.13 | 48.53 | 998,508 | +1.33(+2.82%) |
Jun 24, 2015 | 46.48 | 47.23 | 46.19 | 47.20 | 813,360 | +1.74(+3.82%) |
Jun 23, 2015 | 45.66 | 46.21 | 45.32 | 45.46 | 530,648 | -0.11(-0.24%) |
Jun 22, 2015 | 44.97 | 45.79 | 44.95 | 45.57 | 618,504 | +0.77(+1.72%) |
Jun 19, 2015 | 44.39 | 45.59 | 44.11 | 44.80 | 1,171,057 | +0.74(+1.68%) |
Jun 18, 2015 | 43.13 | 44.43 | 42.92 | 44.06 | 644,463 | +1.03(+2.39%) |
Jun 17, 2015 | 42.97 | 43.07 | 42.49 | 43.03 | 349,772 | +0.02(+0.05%) |
Jun 16, 2015 | 43.56 | 43.56 | 42.63 | 43.01 | 414,756 | -0.58(-1.34%) |
Jun 15, 2015 | 43.33 | 44.28 | 43.07 | 43.59 | 600,627 | +0.71(+1.66%) |
Jun 12, 2015 | 42.52 | 42.95 | 42.21 | 42.88 | 273,103 | +0.12(+0.28%) |
Jun 11, 2015 | 42.71 | 43.42 | 42.67 | 42.77 | 270,625 | +0.31(+0.72%) |
Jun 10, 2015 | 41.92 | 42.54 | 41.72 | 42.46 | 443,887 | +0.74(+1.77%) |
Jun 09, 2015 | 41.93 | 42.16 | 41.20 | 41.72 | 413,999 | -0.31(-0.73%) |
Jun 08, 2015 | 42.61 | 42.78 | 42.01 | 42.02 | 311,452 | -0.65(-1.53%) |
Jun 05, 2015 | 41.92 | 42.72 | 41.61 | 42.68 | 313,779 | +0.49(+1.17%) |
Jun 04, 2015 | 42.78 | 43.02 | 42.09 | 42.18 | 556,874 | -0.78(-1.81%) |
Jun 03, 2015 | 42.77 | 43.49 | 42.28 | 42.96 | 406,856 | +0.25(+0.58%) |
Jun 02, 2015 | 43.07 | 43.58 | 42.66 | 42.72 | 391,855 | -0.53(-1.23%) |