Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.07 | 43.08 | 41.92 | 42.95 | 415,061 | +0.82(+1.95%) |
Aug 28, 2015 | 39.71 | 42.45 | 39.71 | 42.13 | 390,411 | +2.52(+6.36%) |
Aug 27, 2015 | 39.61 | 40.14 | 39.12 | 39.61 | 231,721 | +0.09(+0.22%) |
Aug 26, 2015 | 38.47 | 39.85 | 38.17 | 39.52 | 226,825 | +1.74(+4.61%) |
Aug 25, 2015 | 39.47 | 39.63 | 37.46 | 37.78 | 328,764 | -0.90(-2.33%) |
Aug 24, 2015 | 39.75 | 40.94 | 37.80 | 38.68 | 321,002 | -2.98(-7.15%) |
Aug 21, 2015 | 41.16 | 42.17 | 40.05 | 41.66 | 288,082 | -0.15(-0.36%) |
Aug 20, 2015 | 41.81 | 42.33 | 41.56 | 41.81 | 189,414 | -0.36(-0.84%) |
Aug 19, 2015 | 42.40 | 42.61 | 41.89 | 42.17 | 97,774 | -0.29(-0.68%) |
Aug 18, 2015 | 43.32 | 43.32 | 42.33 | 42.45 | 112,214 | -1.06(-2.43%) |
Aug 17, 2015 | 42.75 | 43.71 | 42.38 | 43.51 | 156,730 | +0.50(+1.16%) |
Aug 14, 2015 | 42.77 | 43.29 | 42.30 | 43.01 | 116,111 | +0.01(+0.02%) |
Aug 13, 2015 | 42.83 | 43.50 | 42.35 | 43.01 | 126,630 | +0.21(+0.49%) |
Aug 12, 2015 | 42.30 | 43.07 | 41.20 | 42.80 | 213,122 | +0.07(+0.16%) |
Aug 11, 2015 | 42.77 | 43.28 | 42.46 | 42.73 | 192,348 | -0.44(-1.02%) |
Aug 10, 2015 | 42.95 | 43.62 | 42.54 | 43.17 | 278,742 | +0.29(+0.68%) |
Aug 07, 2015 | 44.64 | 44.64 | 42.44 | 42.88 | 362,989 | -1.98(-4.41%) |
Aug 06, 2015 | 42.59 | 44.89 | 42.27 | 44.85 | 1,043,415 | +2.24(+5.26%) |
Aug 05, 2015 | 40.59 | 42.72 | 40.29 | 42.61 | 428,800 | +2.17(+5.36%) |
Aug 04, 2015 | 38.94 | 40.54 | 38.53 | 40.45 | 217,106 | +1.54(+3.96%) |
Aug 03, 2015 | 40.73 | 41.13 | 38.77 | 38.90 | 270,549 | -1.85(-4.55%) |
Jul 31, 2015 | 40.89 | 41.28 | 40.05 | 40.76 | 396,532 | -0.09(-0.22%) |
Jul 30, 2015 | 39.54 | 41.33 | 39.31 | 40.85 | 498,743 | +1.30(+3.30%) |
Jul 29, 2015 | 40.24 | 40.65 | 37.35 | 39.54 | 495,907 | -0.29(-0.73%) |
Jul 28, 2015 | 38.90 | 40.17 | 38.65 | 39.84 | 420,122 | +0.98(+2.52%) |
Jul 27, 2015 | 38.67 | 38.98 | 38.55 | 38.86 | 218,891 | +0.16(+0.42%) |
Jul 24, 2015 | 38.65 | 39.55 | 37.99 | 38.69 | 270,597 | +0.30(+0.78%) |
Jul 23, 2015 | 38.46 | 38.62 | 37.76 | 38.40 | 171,542 | -0.11(-0.28%) |
Jul 22, 2015 | 38.74 | 38.74 | 37.81 | 38.50 | 236,892 | -0.41(-1.05%) |
Jul 21, 2015 | 40.05 | 40.05 | 38.76 | 38.91 | 133,504 | -1.07(-2.68%) |
Jul 20, 2015 | 39.55 | 40.12 | 39.41 | 39.98 | 202,176 | +0.23(+0.58%) |
Jul 17, 2015 | 39.84 | 40.11 | 39.48 | 39.75 | 175,037 | -0.01(-0.02%) |
Jul 16, 2015 | 39.58 | 39.87 | 39.30 | 39.76 | 115,883 | +0.29(+0.72%) |
Jul 15, 2015 | 39.71 | 39.88 | 39.33 | 39.48 | 123,486 | -0.18(-0.46%) |
Jul 14, 2015 | 39.66 | 39.98 | 39.38 | 39.66 | 137,931 | -0.06(-0.15%) |
Jul 13, 2015 | 39.20 | 39.90 | 39.11 | 39.72 | 167,896 | +0.72(+1.85%) |
Jul 10, 2015 | 38.68 | 39.04 | 38.33 | 39.00 | 140,148 | +0.64(+1.66%) |
Jul 09, 2015 | 39.05 | 39.05 | 38.34 | 38.36 | 153,296 | -0.41(-1.07%) |
Jul 08, 2015 | 38.46 | 39.18 | 38.14 | 38.78 | 242,510 | +0.10(+0.26%) |
Jul 07, 2015 | 38.59 | 38.73 | 38.16 | 38.67 | 163,821 | +0.05(+0.14%) |
Jul 06, 2015 | 38.29 | 38.91 | 38.10 | 38.62 | 109,952 | -0.01(-0.02%) |
Jul 02, 2015 | 39.41 | 38.63 | 38.63 | 38.63 | 165,075 | -0.82(-2.08%) |
Jul 01, 2015 | 39.21 | 39.93 | 38.94 | 39.45 | 278,393 | +0.43(+1.11%) |
Jun 30, 2015 | 38.42 | 39.34 | 38.27 | 39.01 | 196,892 | +0.84(+2.19%) |
Jun 29, 2015 | 38.35 | 38.86 | 38.08 | 38.18 | 146,569 | -0.63(-1.63%) |
Jun 26, 2015 | 38.67 | 39.14 | 38.38 | 38.81 | 232,867 | +0.25(+0.65%) |
Jun 25, 2015 | 38.77 | 38.77 | 38.13 | 38.56 | 119,559 | -0.10(-0.25%) |
Jun 24, 2015 | 38.52 | 39.01 | 38.45 | 38.65 | 133,968 | +0.01(+0.02%) |
Jun 23, 2015 | 38.52 | 39.14 | 38.29 | 38.65 | 307,608 | -0.03(-0.07%) |
Jun 22, 2015 | 38.97 | 39.04 | 38.14 | 38.67 | 208,197 | -0.24(-0.63%) |
Jun 19, 2015 | 39.04 | 39.06 | 38.31 | 38.92 | 237,728 | -0.24(-0.61%) |
Jun 18, 2015 | 38.33 | 39.34 | 38.18 | 39.16 | 205,101 | +0.84(+2.18%) |
Jun 17, 2015 | 38.42 | 38.73 | 38.00 | 38.32 | 179,068 | -0.12(-0.30%) |
Jun 16, 2015 | 37.51 | 38.50 | 37.51 | 38.44 | 215,526 | +0.82(+2.18%) |
Jun 15, 2015 | 37.21 | 38.11 | 37.15 | 37.61 | 194,014 | +0.14(+0.36%) |
Jun 12, 2015 | 36.72 | 37.76 | 36.72 | 37.48 | 119,606 | +0.54(+1.45%) |
Jun 11, 2015 | 37.31 | 37.66 | 36.67 | 36.94 | 149,467 | -0.25(-0.68%) |
Jun 10, 2015 | 36.85 | 37.77 | 36.85 | 37.19 | 201,764 | +0.56(+1.54%) |
Jun 09, 2015 | 37.42 | 37.70 | 36.53 | 36.63 | 165,697 | -0.88(-2.35%) |
Jun 08, 2015 | 37.50 | 37.89 | 37.36 | 37.51 | 214,840 | -0.01(-0.04%) |
Jun 05, 2015 | 36.66 | 37.60 | 36.66 | 37.53 | 164,263 | +0.69(+1.88%) |
Jun 04, 2015 | 37.63 | 37.83 | 36.57 | 36.83 | 209,252 | -0.96(-2.53%) |
Jun 03, 2015 | 37.06 | 38.05 | 37.06 | 37.79 | 185,811 | +0.74(+2.00%) |
Jun 02, 2015 | 36.38 | 37.25 | 36.38 | 37.05 | 169,769 | +0.63(+1.73%) |