Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.63 | 43.66 | 42.85 | 43.51 | 264,830 | -0.30(-0.69%) |
Aug 28, 2015 | 43.79 | 44.27 | 43.34 | 43.81 | 204,201 | -0.26(-0.59%) |
Aug 27, 2015 | 43.88 | 44.18 | 43.38 | 44.07 | 305,049 | +0.24(+0.54%) |
Aug 26, 2015 | 44.72 | 44.72 | 43.08 | 43.83 | 278,902 | -0.17(-0.39%) |
Aug 25, 2015 | 46.08 | 46.08 | 43.91 | 44.01 | 656,405 | -0.95(-2.11%) |
Aug 24, 2015 | 44.07 | 45.81 | 44.19 | 44.95 | 839,489 | +0.77(+1.73%) |
Aug 21, 2015 | 43.56 | 44.80 | 42.89 | 44.19 | 346,236 | +0.09(+0.21%) |
Aug 20, 2015 | 44.39 | 44.72 | 44.06 | 44.09 | 239,732 | -0.57(-1.27%) |
Aug 19, 2015 | 44.41 | 44.87 | 43.97 | 44.66 | 284,690 | -0.03(-0.07%) |
Aug 18, 2015 | 44.52 | 44.76 | 44.30 | 44.69 | 216,583 | +0.10(+0.23%) |
Aug 17, 2015 | 43.75 | 44.59 | 43.75 | 44.59 | 157,804 | +0.69(+1.57%) |
Aug 14, 2015 | 43.26 | 43.91 | 43.26 | 43.90 | 220,627 | +0.63(+1.46%) |
Aug 13, 2015 | 43.19 | 43.74 | 42.95 | 43.27 | 220,644 | -0.32(-0.72%) |
Aug 12, 2015 | 43.07 | 43.94 | 43.07 | 43.59 | 313,738 | +0.17(+0.38%) |
Aug 11, 2015 | 42.77 | 43.44 | 42.29 | 43.42 | 184,244 | +0.55(+1.27%) |
Aug 10, 2015 | 42.89 | 43.35 | 42.60 | 42.88 | 328,033 | +0.17(+0.39%) |
Aug 07, 2015 | 42.70 | 42.85 | 42.34 | 42.71 | 543,597 | -0.19(-0.44%) |
Aug 06, 2015 | 43.44 | 43.62 | 40.48 | 42.90 | 468,092 | -0.89(-2.04%) |
Aug 05, 2015 | 44.25 | 44.58 | 43.75 | 43.79 | 159,105 | -0.07(-0.16%) |
Aug 04, 2015 | 44.24 | 44.34 | 43.56 | 43.87 | 182,834 | -0.45(-1.02%) |
Aug 03, 2015 | 44.39 | 44.74 | 44.03 | 44.32 | 196,706 | -0.18(-0.41%) |
Jul 31, 2015 | 44.35 | 44.92 | 44.17 | 44.50 | 203,224 | +0.54(+1.22%) |
Jul 30, 2015 | 43.81 | 44.29 | 43.81 | 43.96 | 139,602 | -0.08(-0.18%) |
Jul 29, 2015 | 43.84 | 44.13 | 43.72 | 44.04 | 201,513 | -0.01(-0.02%) |
Jul 28, 2015 | 44.11 | 44.15 | 43.72 | 44.05 | 180,777 | +0.04(+0.09%) |
Jul 27, 2015 | 43.68 | 44.33 | 43.44 | 44.01 | 270,262 | +0.40(+0.92%) |
Jul 24, 2015 | 43.39 | 43.85 | 43.23 | 43.60 | 242,568 | +0.66(+1.54%) |
Jul 23, 2015 | 43.68 | 44.01 | 42.73 | 42.94 | 156,246 | -0.81(-1.86%) |
Jul 22, 2015 | 43.25 | 43.84 | 43.24 | 43.75 | 126,443 | +0.27(+0.62%) |
Jul 21, 2015 | 43.90 | 44.11 | 43.37 | 43.49 | 108,745 | -0.42(-0.95%) |
Jul 20, 2015 | 44.02 | 44.22 | 43.72 | 43.90 | 152,490 | -0.35(-0.79%) |
Jul 17, 2015 | 44.34 | 44.62 | 44.24 | 44.25 | 156,927 | -0.22(-0.50%) |
Jul 16, 2015 | 43.72 | 44.56 | 43.72 | 44.47 | 170,720 | +0.70(+1.59%) |
Jul 15, 2015 | 43.79 | 44.04 | 43.34 | 43.78 | 199,762 | +0.04(+0.09%) |
Jul 14, 2015 | 43.63 | 43.91 | 43.20 | 43.74 | 141,137 | +0.24(+0.56%) |
Jul 13, 2015 | 43.61 | 43.94 | 43.33 | 43.49 | 145,092 | -0.07(-0.16%) |
Jul 10, 2015 | 43.09 | 43.69 | 42.93 | 43.56 | 153,641 | +0.71(+1.66%) |
Jul 09, 2015 | 43.75 | 43.75 | 42.66 | 42.85 | 285,594 | -0.57(-1.31%) |
Jul 08, 2015 | 43.14 | 43.85 | 43.08 | 43.42 | 431,141 | -0.47(-1.08%) |
Jul 07, 2015 | 43.49 | 44.16 | 43.49 | 43.90 | 471,826 | +0.45(+1.04%) |
Jul 06, 2015 | 42.53 | 43.46 | 42.53 | 43.45 | 182,363 | +0.68(+1.59%) |
Jul 02, 2015 | 42.52 | 42.77 | 42.77 | 42.77 | 159,409 | +0.57(+1.35%) |
Jul 01, 2015 | 42.30 | 42.30 | 41.92 | 42.20 | 185,372 | +0.17(+0.41%) |
Jun 30, 2015 | 42.32 | 42.42 | 41.90 | 42.02 | 361,721 | -0.09(-0.21%) |
Jun 29, 2015 | 42.32 | 42.94 | 42.09 | 42.11 | 214,545 | -0.27(-0.63%) |
Jun 26, 2015 | 42.15 | 42.69 | 41.84 | 42.38 | 457,693 | +0.33(+0.79%) |
Jun 25, 2015 | 42.14 | 42.19 | 41.66 | 42.05 | 233,108 | +0.13(+0.30%) |
Jun 24, 2015 | 42.16 | 42.33 | 41.85 | 41.92 | 318,015 | -0.30(-0.71%) |
Jun 23, 2015 | 42.81 | 42.81 | 42.06 | 42.22 | 488,025 | -0.59(-1.38%) |
Jun 22, 2015 | 43.12 | 43.12 | 42.51 | 42.81 | 282,197 | -0.18(-0.42%) |
Jun 19, 2015 | 43.11 | 43.49 | 42.98 | 43.00 | 349,115 | -0.37(-0.86%) |
Jun 18, 2015 | 42.94 | 43.73 | 42.94 | 43.37 | 210,742 | +0.54(+1.25%) |
Jun 17, 2015 | 42.76 | 43.08 | 42.33 | 42.83 | 183,024 | +0.71(+1.69%) |
Jun 16, 2015 | 41.33 | 42.21 | 41.27 | 42.12 | 205,302 | +0.71(+1.72%) |
Jun 15, 2015 | 41.70 | 41.72 | 41.17 | 41.41 | 152,988 | -0.42(-1.00%) |
Jun 12, 2015 | 42.06 | 42.14 | 41.73 | 41.83 | 123,495 | -0.35(-0.82%) |
Jun 11, 2015 | 42.42 | 42.79 | 42.05 | 42.17 | 127,869 | +0.02(+0.06%) |
Jun 10, 2015 | 41.23 | 42.54 | 41.11 | 42.15 | 371,994 | +1.30(+3.19%) |
Jun 09, 2015 | 41.17 | 41.35 | 40.82 | 40.85 | 106,216 | -0.39(-0.96%) |
Jun 08, 2015 | 41.12 | 41.46 | 40.91 | 41.24 | 97,242 | +0.03(+0.08%) |
Jun 05, 2015 | 41.43 | 41.54 | 40.84 | 41.21 | 212,469 | -0.60(-1.44%) |
Jun 04, 2015 | 42.52 | 42.66 | 41.69 | 41.81 | 298,452 | -0.85(-2.00%) |
Jun 03, 2015 | 43.08 | 43.19 | 42.54 | 42.66 | 262,729 | -0.44(-1.03%) |
Jun 02, 2015 | 43.30 | 43.42 | 42.83 | 43.11 | 303,369 | -0.50(-1.14%) |