Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.24 | 42.35 | 41.97 | 42.20 | 183,534 | -0.09(-0.21%) |
Aug 28, 2015 | 42.15 | 42.35 | 42.11 | 42.29 | 613,945 | +0.08(+0.19%) |
Aug 27, 2015 | 42.15 | 42.26 | 41.93 | 42.21 | 453,167 | +0.30(+0.72%) |
Aug 26, 2015 | 41.97 | 42.05 | 41.50 | 41.91 | 952,529 | -1.64(-3.77%) |
Aug 25, 2015 | 43.75 | 43.80 | 42.88 | 43.55 | 139,592 | +1.04(+2.45%) |
Aug 24, 2015 | 41.05 | 43.50 | 39.00 | 42.51 | 301,432 | -0.99(-2.28%) |
Aug 21, 2015 | 44.55 | 44.94 | 43.41 | 43.50 | 470,574 | -2.03(-4.46%) |
Aug 20, 2015 | 45.25 | 45.72 | 44.99 | 45.53 | 182,570 | -0.11(-0.24%) |
Aug 19, 2015 | 46.91 | 46.91 | 45.45 | 45.64 | 215,310 | -1.26(-2.69%) |
Aug 18, 2015 | 47.54 | 47.70 | 46.50 | 46.90 | 215,290 | -0.60(-1.26%) |
Aug 17, 2015 | 47.34 | 48.05 | 46.57 | 47.50 | 184,117 | +0.20(+0.42%) |
Aug 14, 2015 | 47.22 | 47.95 | 47.14 | 47.30 | 150,057 | +0.09(+0.19%) |
Aug 13, 2015 | 46.91 | 47.38 | 46.56 | 47.21 | 152,634 | +0.60(+1.29%) |
Aug 12, 2015 | 47.00 | 47.00 | 45.99 | 46.61 | 297,042 | -0.64(-1.35%) |
Aug 11, 2015 | 47.70 | 47.98 | 47.15 | 47.25 | 174,034 | -0.75(-1.56%) |
Aug 10, 2015 | 47.95 | 48.66 | 47.67 | 48.00 | 212,465 | +0.31(+0.65%) |
Aug 07, 2015 | 46.93 | 48.00 | 46.80 | 47.69 | 403,511 | +0.75(+1.60%) |
Aug 06, 2015 | 44.51 | 48.19 | 44.51 | 46.94 | 923,045 | +2.47(+5.55%) |
Aug 05, 2015 | 44.99 | 44.99 | 44.18 | 44.47 | 239,931 | +0.23(+0.52%) |
Aug 04, 2015 | 43.99 | 44.90 | 43.69 | 44.24 | 326,172 | +0.42(+0.96%) |
Jul 31, 2015 | 43.82 | 43.82 | 43.82 | 0 | +0.69(+1.60%) | |
Jul 30, 2015 | 42.80 | 43.36 | 42.62 | 43.13 | 84,071 | +0.28(+0.65%) |
Jul 29, 2015 | 42.46 | 43.20 | 42.46 | 42.85 | 125,582 | +0.35(+0.82%) |
Jul 28, 2015 | 41.72 | 42.65 | 41.63 | 42.50 | 109,618 | +0.67(+1.60%) |
Jul 27, 2015 | 42.27 | 42.28 | 41.63 | 41.83 | 148,486 | -0.76(-1.78%) |
Jul 24, 2015 | 42.29 | 42.59 | 41.89 | 42.59 | 137,800 | +0.09(+0.21%) |
Jul 23, 2015 | 43.00 | 43.08 | 42.39 | 42.50 | 164,326 | -0.55(-1.28%) |
Jul 22, 2015 | 42.92 | 43.19 | 42.55 | 43.05 | 132,841 | -0.06(-0.14%) |
Jul 21, 2015 | 42.87 | 43.50 | 42.84 | 43.11 | 327,344 | +0.24(+0.56%) |
Jul 20, 2015 | 41.96 | 43.00 | 41.79 | 42.87 | 362,054 | +1.02(+2.44%) |
Jul 17, 2015 | 41.50 | 41.89 | 41.15 | 41.85 | 102,019 | +0.45(+1.09%) |
Jul 16, 2015 | 41.40 | 101,148 | +0.51(+1.25%) | |||
Jul 15, 2015 | 41.50 | 41.75 | 40.84 | 40.89 | 174,999 | -0.57(-1.37%) |
Jul 14, 2015 | 41.13 | 41.46 | 40.68 | 41.46 | 95,822 | +0.48(+1.17%) |
Jul 13, 2015 | 40.89 | 41.05 | 40.43 | 40.98 | 118,885 | +0.57(+1.41%) |
Jul 10, 2015 | 40.11 | 40.49 | 39.90 | 40.41 | 128,666 | +0.70(+1.76%) |
Jul 09, 2015 | 40.43 | 40.43 | 39.67 | 39.71 | 112,968 | -0.30(-0.75%) |
Jul 08, 2015 | 40.14 | 40.15 | 39.66 | 40.01 | 276,643 | -0.15(-0.37%) |
Jul 07, 2015 | 39.38 | 40.43 | 39.16 | 40.16 | 188,431 | +0.72(+1.83%) |
Jul 06, 2015 | 39.73 | 39.73 | 39.11 | 39.44 | 131,481 | -0.56(-1.40%) |
Jul 03, 2015 | 40.00 | 40.17 | 39.83 | 40.00 | 73,713 | +0.32(+0.81%) |
Jul 02, 2015 | 39.30 | 39.98 | 39.00 | 39.68 | 213,574 | +0.37(+0.94%) |
Jun 30, 2015 | 39.31 | 39.31 | 39.31 | 0 | -0.26(-0.66%) | |
Jun 29, 2015 | 40.00 | 40.09 | 39.20 | 39.57 | 122,691 | -0.84(-2.08%) |
Jun 26, 2015 | 40.80 | 41.04 | 40.39 | 40.41 | 358,063 | -0.70(-1.70%) |
Jun 25, 2015 | 40.50 | 41.20 | 40.49 | 41.11 | 482,371 | +0.89(+2.21%) |
Jun 24, 2015 | 40.22 | 40.25 | 39.84 | 40.22 | 200,361 | +0.38(+0.95%) |
Jun 23, 2015 | 40.04 | 40.16 | 39.84 | 39.84 | 194,208 | -0.26(-0.65%) |
Jun 22, 2015 | 39.43 | 40.33 | 39.17 | 40.10 | 139,260 | +0.72(+1.83%) |
Jun 19, 2015 | 40.33 | 40.59 | 39.20 | 39.38 | 316,745 | -0.82(-2.04%) |
Jun 18, 2015 | 40.07 | 40.40 | 39.78 | 40.20 | 136,621 | +0.15(+0.37%) |
Jun 17, 2015 | 40.26 | 40.82 | 39.85 | 40.05 | 247,052 | -0.26(-0.65%) |
Jun 16, 2015 | 40.21 | 40.50 | 39.54 | 40.31 | 280,697 | -0.03(-0.07%) |
Jun 15, 2015 | 40.59 | 40.61 | 40.08 | 40.34 | 203,071 | -0.35(-0.86%) |
Jun 12, 2015 | 41.50 | 41.57 | 40.55 | 40.69 | 180,922 | -0.85(-2.05%) |
Jun 11, 2015 | 42.31 | 42.31 | 41.41 | 41.54 | 102,433 | -0.54(-1.28%) |
Jun 10, 2015 | 41.91 | 42.21 | 41.90 | 42.08 | 171,329 | +0.31(+0.74%) |
Jun 09, 2015 | 41.47 | 41.89 | 41.24 | 41.77 | 148,150 | +0.43(+1.04%) |
Jun 08, 2015 | 42.52 | 42.53 | 41.02 | 41.34 | 377,896 | -1.35(-3.16%) |
Jun 05, 2015 | 43.09 | 43.28 | 42.50 | 42.69 | 88,960 | -0.40(-0.93%) |
Jun 04, 2015 | 43.59 | 43.63 | 42.83 | 43.09 | 94,998 | -0.51(-1.17%) |
Jun 03, 2015 | 43.37 | 43.67 | 43.32 | 43.60 | 136,830 | +0.35(+0.81%) |
Jun 02, 2015 | 42.72 | 43.58 | 42.72 | 43.25 | 258,534 | +0.60(+1.41%) |