Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.42 | 40.96 | 40.21 | 40.79 | 495,587 | +0.02(+0.06%) |
Aug 28, 2015 | 40.57 | 41.02 | 40.24 | 40.76 | 596,891 | +0.13(+0.31%) |
Aug 27, 2015 | 39.25 | 40.98 | 39.25 | 40.64 | 1,302,803 | +1.95(+5.04%) |
Aug 26, 2015 | 37.90 | 38.79 | 37.35 | 38.69 | 531,648 | +1.65(+4.45%) |
Aug 25, 2015 | 38.62 | 38.62 | 37.03 | 37.04 | 700,511 | -0.72(-1.90%) |
Aug 24, 2015 | 38.55 | 39.28 | 34.54 | 37.76 | 1,047,709 | -1.87(-4.72%) |
Aug 21, 2015 | 39.57 | 40.28 | 39.07 | 39.63 | 625,643 | -0.61(-1.51%) |
Aug 20, 2015 | 41.53 | 41.74 | 40.20 | 40.24 | 748,109 | -1.98(-4.69%) |
Aug 19, 2015 | 42.78 | 42.86 | 42.07 | 42.22 | 535,972 | -0.68(-1.58%) |
Aug 18, 2015 | 43.29 | 43.51 | 42.56 | 42.90 | 262,187 | -0.29(-0.68%) |
Aug 17, 2015 | 42.96 | 43.75 | 42.50 | 43.19 | 489,958 | +0.09(+0.20%) |
Aug 14, 2015 | 42.63 | 43.11 | 42.48 | 43.10 | 208,797 | +0.49(+1.15%) |
Aug 13, 2015 | 42.49 | 42.82 | 42.01 | 42.61 | 318,552 | +0.24(+0.56%) |
Aug 12, 2015 | 42.93 | 43.22 | 41.96 | 42.37 | 767,822 | -0.94(-2.17%) |
Aug 11, 2015 | 43.64 | 43.88 | 42.95 | 43.31 | 394,908 | -0.91(-2.05%) |
Aug 10, 2015 | 43.42 | 44.25 | 43.42 | 44.22 | 349,718 | +1.02(+2.36%) |
Aug 07, 2015 | 43.23 | 43.80 | 42.71 | 43.20 | 342,335 | -0.25(-0.58%) |
Aug 06, 2015 | 43.96 | 44.12 | 43.27 | 43.46 | 556,762 | -0.54(-1.24%) |
Aug 05, 2015 | 43.71 | 44.55 | 43.71 | 44.00 | 423,908 | +0.42(+0.96%) |
Aug 04, 2015 | 43.23 | 43.98 | 43.23 | 43.58 | 378,976 | +0.34(+0.78%) |
Aug 03, 2015 | 43.20 | 43.92 | 42.63 | 43.24 | 504,128 | +0.15(+0.35%) |
Jul 31, 2015 | 43.31 | 43.38 | 42.74 | 43.09 | 419,593 | -0.17(-0.38%) |
Jul 30, 2015 | 43.12 | 43.54 | 42.95 | 43.26 | 433,074 | +0.06(+0.13%) |
Jul 29, 2015 | 42.55 | 43.27 | 42.33 | 43.20 | 582,306 | +0.77(+1.80%) |
Jul 28, 2015 | 42.56 | 42.66 | 41.86 | 42.44 | 542,912 | +0.18(+0.43%) |
Jul 27, 2015 | 42.79 | 42.79 | 41.81 | 42.26 | 576,081 | -0.83(-1.92%) |
Jul 24, 2015 | 47.34 | 47.34 | 43.03 | 43.08 | 635,608 | -1.12(-2.54%) |
Jul 23, 2015 | 44.81 | 45.03 | 44.01 | 44.21 | 706,943 | -0.49(-1.10%) |
Jul 22, 2015 | 44.15 | 44.88 | 44.15 | 44.70 | 299,427 | +0.49(+1.11%) |
Jul 21, 2015 | 44.20 | 44.73 | 43.83 | 44.21 | 521,036 | -0.04(-0.09%) |
Jul 20, 2015 | 44.14 | 44.68 | 43.83 | 44.25 | 500,127 | +0.16(+0.36%) |
Jul 17, 2015 | 44.57 | 44.61 | 43.72 | 44.09 | 933,569 | -0.67(-1.50%) |
Jul 16, 2015 | 44.83 | 45.04 | 44.58 | 44.76 | 391,602 | +0.21(+0.46%) |
Jul 15, 2015 | 44.47 | 44.83 | 44.09 | 44.55 | 266,954 | +0.28(+0.62%) |
Jul 14, 2015 | 44.06 | 44.38 | 43.81 | 44.28 | 466,019 | -0.13(-0.30%) |
Jul 13, 2015 | 44.23 | 44.59 | 43.64 | 44.41 | 471,306 | +0.42(+0.95%) |
Jul 10, 2015 | 44.26 | 44.67 | 43.82 | 43.99 | 320,862 | +0.48(+1.11%) |
Jul 09, 2015 | 43.89 | 44.02 | 43.36 | 43.51 | 490,101 | +0.31(+0.71%) |
Jul 08, 2015 | 43.41 | 43.61 | 43.05 | 43.20 | 457,256 | -0.60(-1.37%) |
Jul 07, 2015 | 44.90 | 44.98 | 43.20 | 43.80 | 804,409 | -1.23(-2.73%) |
Jul 06, 2015 | 44.55 | 45.09 | 44.25 | 45.03 | 551,320 | -0.54(-1.18%) |
Jul 02, 2015 | 46.26 | 45.57 | 45.57 | 45.57 | 639,101 | -0.69(-1.50%) |
Jul 01, 2015 | 46.15 | 46.72 | 45.62 | 46.27 | 872,549 | +0.69(+1.51%) |
Jun 30, 2015 | 46.09 | 46.37 | 45.39 | 45.58 | 426,839 | -0.06(-0.14%) |
Jun 29, 2015 | 46.14 | 46.60 | 45.59 | 45.64 | 436,988 | -1.11(-2.38%) |
Jun 26, 2015 | 46.54 | 46.81 | 46.31 | 46.76 | 849,556 | +0.46(+0.99%) |
Jun 25, 2015 | 46.57 | 46.66 | 46.05 | 46.30 | 426,718 | -0.12(-0.26%) |
Jun 24, 2015 | 46.28 | 46.65 | 46.17 | 46.42 | 561,427 | -0.04(-0.09%) |
Jun 23, 2015 | 45.86 | 46.61 | 45.73 | 46.46 | 532,939 | +0.61(+1.33%) |
Jun 22, 2015 | 45.63 | 46.08 | 45.48 | 45.85 | 315,813 | +0.57(+1.26%) |
Jun 19, 2015 | 45.22 | 45.53 | 44.80 | 45.28 | 606,478 | -0.02(-0.05%) |
Jun 18, 2015 | 45.07 | 45.41 | 44.58 | 45.30 | 504,593 | +0.43(+0.95%) |
Jun 17, 2015 | 45.83 | 45.87 | 44.81 | 44.88 | 452,520 | -0.78(-1.71%) |
Jun 16, 2015 | 44.74 | 45.72 | 44.72 | 45.66 | 388,355 | +0.76(+1.69%) |
Jun 15, 2015 | 44.80 | 45.33 | 44.17 | 44.90 | 424,782 | -0.39(-0.87%) |
Jun 12, 2015 | 45.53 | 45.54 | 44.96 | 45.30 | 372,060 | -0.22(-0.49%) |
Jun 11, 2015 | 45.24 | 45.68 | 45.06 | 45.52 | 492,359 | +0.02(+0.04%) |
Jun 10, 2015 | 44.80 | 45.99 | 44.79 | 45.50 | 625,234 | +0.84(+1.88%) |
Jun 09, 2015 | 44.23 | 44.87 | 43.86 | 44.66 | 360,767 | +0.55(+1.25%) |
Jun 08, 2015 | 43.94 | 44.35 | 43.91 | 44.11 | 340,155 | +0.20(+0.47%) |
Jun 05, 2015 | 43.10 | 43.94 | 43.05 | 43.90 | 470,083 | +1.07(+2.49%) |
Jun 04, 2015 | 43.20 | 43.47 | 42.76 | 42.84 | 484,632 | -0.69(-1.59%) |
Jun 03, 2015 | 42.87 | 43.65 | 42.16 | 43.53 | 439,873 | +0.80(+1.88%) |
Jun 02, 2015 | 41.90 | 42.82 | 41.77 | 42.73 | 436,423 | +0.77(+1.84%) |