Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.17 | 41.86 | 39.50 | 39.79 | 792,055 | -1.24(-3.02%) |
Aug 28, 2015 | 41.20 | 41.90 | 40.71 | 41.03 | 664,710 | -0.18(-0.44%) |
Aug 27, 2015 | 39.36 | 41.96 | 39.36 | 41.21 | 1,155,072 | +2.20(+5.64%) |
Aug 26, 2015 | 39.62 | 39.99 | 37.17 | 39.01 | 1,270,431 | +0.46(+1.19%) |
Aug 25, 2015 | 39.27 | 41.11 | 38.50 | 38.55 | 1,086,378 | -0.86(-2.18%) |
Aug 24, 2015 | 37.01 | 39.77 | 33.00 | 39.41 | 1,786,845 | -0.85(-2.11%) |
Aug 21, 2015 | 40.88 | 41.24 | 39.29 | 40.26 | 1,607,876 | -1.26(-3.03%) |
Aug 20, 2015 | 43.35 | 43.86 | 41.43 | 41.52 | 975,637 | -2.25(-5.14%) |
Aug 19, 2015 | 43.65 | 44.03 | 43.02 | 43.77 | 554,149 | -0.05(-0.11%) |
Aug 18, 2015 | 43.98 | 44.44 | 42.94 | 43.82 | 519,816 | -0.48(-1.08%) |
Aug 17, 2015 | 43.19 | 44.38 | 42.60 | 44.30 | 496,579 | +0.62(+1.42%) |
Aug 14, 2015 | 43.95 | 44.16 | 42.95 | 43.68 | 443,757 | -0.19(-0.43%) |
Aug 13, 2015 | 44.60 | 45.19 | 43.83 | 43.87 | 595,599 | -0.86(-1.92%) |
Aug 12, 2015 | 44.46 | 45.03 | 43.05 | 44.73 | 756,527 | -0.08(-0.18%) |
Aug 11, 2015 | 44.00 | 45.01 | 43.68 | 44.81 | 1,084,182 | +0.26(+0.58%) |
Aug 10, 2015 | 43.25 | 44.98 | 43.25 | 44.55 | 1,180,017 | +1.48(+3.44%) |
Aug 07, 2015 | 42.89 | 43.13 | 41.43 | 43.07 | 1,792,165 | +0.08(+0.19%) |
Aug 06, 2015 | 44.95 | 45.21 | 42.81 | 42.99 | 1,919,325 | -2.13(-4.72%) |
Aug 05, 2015 | 45.98 | 46.20 | 45.04 | 45.12 | 1,603,508 | -0.74(-1.61%) |
Aug 04, 2015 | 45.93 | 46.16 | 45.31 | 45.86 | 905,458 | -0.30(-0.65%) |
Aug 03, 2015 | 46.44 | 46.64 | 45.56 | 46.16 | 705,784 | +0.05(+0.11%) |
Jul 31, 2015 | 46.67 | 46.93 | 46.05 | 46.11 | 676,020 | -0.22(-0.47%) |
Jul 30, 2015 | 46.44 | 46.93 | 45.57 | 46.33 | 886,177 | -0.11(-0.24%) |
Jul 29, 2015 | 47.12 | 47.35 | 45.83 | 46.44 | 1,072,326 | -0.57(-1.21%) |
Jul 28, 2015 | 46.45 | 47.14 | 45.95 | 47.01 | 977,720 | +0.85(+1.84%) |
Jul 27, 2015 | 45.18 | 46.36 | 44.39 | 46.16 | 1,517,470 | +0.77(+1.70%) |
Jul 24, 2015 | 45.81 | 46.36 | 45.05 | 45.39 | 918,724 | -0.62(-1.35%) |
Jul 23, 2015 | 45.75 | 46.50 | 45.22 | 46.01 | 981,782 | +0.32(+0.70%) |
Jul 22, 2015 | 44.21 | 45.72 | 44.07 | 45.69 | 961,706 | +0.94(+2.10%) |
Jul 21, 2015 | 44.58 | 45.00 | 43.64 | 44.75 | 687,756 | -0.17(-0.38%) |
Jul 20, 2015 | 45.50 | 45.86 | 44.63 | 44.92 | 724,926 | -0.62(-1.36%) |
Jul 17, 2015 | 45.10 | 45.69 | 45.02 | 45.54 | 1,003,560 | +0.39(+0.86%) |
Jul 16, 2015 | 44.56 | 45.31 | 44.55 | 45.15 | 1,070,106 | +0.85(+1.92%) |
Jul 15, 2015 | 44.90 | 45.55 | 44.17 | 44.30 | 1,314,853 | -0.43(-0.96%) |
Jul 14, 2015 | 43.55 | 44.97 | 43.50 | 44.73 | 1,213,390 | +1.09(+2.50%) |
Jul 13, 2015 | 43.59 | 44.23 | 43.21 | 43.64 | 909,915 | +0.54(+1.25%) |
Jul 10, 2015 | 43.03 | 43.22 | 42.56 | 43.10 | 1,010,206 | +0.68(+1.60%) |
Jul 09, 2015 | 41.65 | 43.05 | 41.65 | 42.42 | 1,204,687 | +1.33(+3.24%) |
Jul 08, 2015 | 42.03 | 42.28 | 41.08 | 41.09 | 1,719,455 | -1.45(-3.41%) |
Jul 07, 2015 | 43.65 | 43.68 | 41.88 | 42.54 | 1,785,603 | -0.92(-2.12%) |
Jul 06, 2015 | 42.89 | 44.30 | 42.57 | 43.46 | 2,413,723 | +0.09(+0.21%) |
Jul 02, 2015 | 43.51 | 43.37 | 43.37 | 43.37 | 976,200 | +0.05(+0.12%) |
Jul 01, 2015 | 44.17 | 44.69 | 42.92 | 43.32 | 1,509,371 | -0.34(-0.78%) |
Jun 30, 2015 | 42.95 | 43.86 | 42.42 | 43.66 | 1,346,372 | +1.12(+2.63%) |
Jun 29, 2015 | 42.85 | 43.72 | 42.39 | 42.54 | 2,160,956 | -0.97(-2.23%) |
Jun 26, 2015 | 44.99 | 45.03 | 43.30 | 43.51 | 7,706,361 | -1.30(-2.90%) |
Jun 25, 2015 | 46.40 | 46.40 | 44.54 | 44.81 | 1,518,888 | -0.97(-2.12%) |
Jun 24, 2015 | 46.02 | 46.68 | 45.67 | 45.78 | 1,664,703 | -0.42(-0.91%) |
Jun 23, 2015 | 48.49 | 48.50 | 45.94 | 46.20 | 2,543,299 | -1.90(-3.95%) |
Jun 22, 2015 | 47.84 | 48.48 | 47.70 | 48.10 | 1,128,990 | +0.58(+1.22%) |
Jun 19, 2015 | 48.21 | 48.39 | 47.36 | 47.52 | 1,717,778 | -0.73(-1.51%) |
Jun 18, 2015 | 46.54 | 48.40 | 46.54 | 48.25 | 2,007,064 | +1.59(+3.41%) |
Jun 17, 2015 | 47.09 | 47.50 | 46.64 | 46.66 | 1,356,916 | -0.23(-0.49%) |
Jun 16, 2015 | 45.99 | 46.96 | 45.77 | 46.89 | 1,844,360 | +0.91(+1.98%) |
Jun 15, 2015 | 46.10 | 46.18 | 45.38 | 45.98 | 1,222,992 | -0.31(-0.67%) |
Jun 12, 2015 | 46.53 | 46.66 | 46.00 | 46.29 | 792,874 | -0.32(-0.69%) |
Jun 11, 2015 | 46.78 | 47.19 | 46.47 | 46.61 | 932,791 | -0.06(-0.13%) |
Jun 10, 2015 | 46.21 | 46.80 | 45.52 | 46.67 | 1,283,734 | +0.48(+1.04%) |
Jun 09, 2015 | 46.30 | 46.52 | 45.23 | 46.19 | 723,954 | -0.05(-0.11%) |
Jun 08, 2015 | 47.01 | 47.46 | 46.20 | 46.24 | 1,149,168 | -0.31(-0.67%) |
Jun 05, 2015 | 45.14 | 46.83 | 44.65 | 46.55 | 1,036,982 | +1.39(+3.08%) |
Jun 04, 2015 | 45.60 | 46.22 | 45.05 | 45.16 | 754,437 | -0.70(-1.53%) |
Jun 03, 2015 | 47.12 | 47.36 | 45.55 | 45.86 | 1,354,834 | -0.85(-1.82%) |
Jun 02, 2015 | 46.20 | 46.74 | 45.87 | 46.71 | 1,885,190 | +0.46(+0.99%) |