Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.19 | 42.29 | 42.00 | 42.05 | 57,153 | -0.53(-1.23%) |
Aug 28, 2015 | 42.42 | 42.57 | 42.34 | 42.57 | 26,329 | +0.11(+0.27%) |
Aug 27, 2015 | 42.50 | 42.80 | 42.46 | 42.46 | 12,963 | +0.61(+1.47%) |
Aug 26, 2015 | 41.52 | 41.84 | 41.20 | 41.84 | 23,628 | +0.72(+1.76%) |
Aug 25, 2015 | 41.48 | 42.94 | 41.12 | 41.12 | 13,707 | +0.05(+0.11%) |
Aug 24, 2015 | 39.10 | 42.20 | 35.34 | 41.07 | 23,662 | -2.25(-5.19%) |
Aug 21, 2015 | 43.84 | 43.84 | 43.26 | 43.32 | 15,630 | -0.74(-1.68%) |
Aug 20, 2015 | 44.21 | 44.29 | 44.06 | 44.06 | 16,408 | -0.65(-1.46%) |
Aug 19, 2015 | 44.67 | 44.89 | 44.50 | 44.72 | 17,748 | -0.18(-0.40%) |
Aug 18, 2015 | 44.86 | 44.94 | 44.84 | 44.89 | 3,807 | -0.10(-0.23%) |
Aug 17, 2015 | 44.75 | 45.00 | 44.72 | 45.00 | 5,166 | +0.07(+0.16%) |
Aug 14, 2015 | 44.68 | 44.93 | 44.68 | 44.93 | 3,438 | +0.25(+0.57%) |
Aug 13, 2015 | 44.41 | 44.81 | 44.41 | 44.67 | 13,954 | +0.11(+0.24%) |
Aug 12, 2015 | 44.30 | 44.57 | 44.20 | 44.57 | 11,442 | -0.06(-0.14%) |
Aug 11, 2015 | 44.43 | 44.64 | 44.40 | 44.63 | 53,128 | +0.01(+0.02%) |
Aug 10, 2015 | 44.75 | 44.75 | 44.57 | 44.62 | 57,891 | +0.12(+0.26%) |
Aug 07, 2015 | 44.23 | 44.51 | 44.23 | 44.51 | 2,800 | +0.01(+0.02%) |
Aug 06, 2015 | 44.54 | 44.54 | 44.22 | 44.50 | 28,558 | -0.05(-0.11%) |
Aug 05, 2015 | 44.67 | 44.72 | 44.47 | 44.54 | 11,965 | -0.01(-0.02%) |
Aug 04, 2015 | 44.65 | 44.70 | 44.56 | 44.56 | 3,894 | +0.12(+0.27%) |
Aug 03, 2015 | 44.49 | 44.57 | 44.44 | 44.44 | 1,497 | -0.05(-0.10%) |
Jul 31, 2015 | 44.64 | 44.72 | 44.48 | 44.48 | 3,028 | +0.20(+0.46%) |
Jul 30, 2015 | 44.22 | 44.30 | 44.22 | 44.28 | 12,203 | -0.24(-0.54%) |
Jul 29, 2015 | 44.33 | 44.52 | 44.23 | 44.52 | 12,601 | +0.17(+0.39%) |
Jul 28, 2015 | 44.12 | 44.35 | 44.12 | 44.35 | 5,713 | +0.43(+0.97%) |
Jul 27, 2015 | 43.98 | 44.01 | 43.92 | 43.92 | 7,482 | -0.24(-0.55%) |
Jul 24, 2015 | 44.19 | 44.23 | 44.16 | 44.16 | 13,114 | +0.02(+0.04%) |
Jul 23, 2015 | 44.32 | 44.32 | 44.15 | 44.15 | 6,010 | -0.56(-1.25%) |
Jul 22, 2015 | 44.67 | 44.73 | 44.67 | 44.70 | 13,340 | -0.02(-0.03%) |
Jul 21, 2015 | 44.79 | 44.79 | 44.71 | 44.72 | 3,989 | -0.11(-0.23%) |
Jul 20, 2015 | 44.66 | 44.82 | 44.66 | 44.82 | 15,630 | +0.04(+0.09%) |
Jul 17, 2015 | 44.89 | 44.89 | 44.76 | 44.78 | 1,776 | -0.01(-0.01%) |
Jul 16, 2015 | 44.80 | 44.81 | 44.74 | 44.79 | 3,863 | +0.31(+0.70%) |
Jul 15, 2015 | 44.50 | 44.57 | 44.44 | 44.48 | 14,512 | -0.09(-0.20%) |
Jul 14, 2015 | 44.51 | 44.57 | 44.51 | 44.57 | 2,932 | +0.29(+0.65%) |
Jul 13, 2015 | 44.32 | 44.32 | 44.25 | 44.28 | 1,617 | +0.08(+0.19%) |
Jul 10, 2015 | 44.03 | 44.25 | 44.03 | 44.19 | 7,052 | +0.69(+1.59%) |
Jul 09, 2015 | 43.74 | 43.75 | 43.50 | 43.50 | 2,355 | +0.10(+0.23%) |
Jul 08, 2015 | 43.63 | 43.63 | 43.40 | 43.40 | 6,123 | -0.47(-1.06%) |
Jul 07, 2015 | 43.68 | 43.87 | 43.58 | 43.87 | 4,431 | +0.26(+0.60%) |
Jul 06, 2015 | 43.60 | 43.74 | 43.60 | 43.61 | 4,587 | -0.22(-0.50%) |
Jul 02, 2015 | 43.86 | 43.83 | 43.83 | 43.83 | 1,413 | +0.20(+0.47%) |
Jul 01, 2015 | 43.62 | 43.64 | 43.59 | 43.62 | 10,020 | +0.15(+0.34%) |
Jun 30, 2015 | 43.38 | 43.50 | 43.35 | 43.47 | 2,635 | +0.12(+0.29%) |
Jun 29, 2015 | 43.73 | 43.78 | 43.35 | 43.35 | 4,275 | -0.64(-1.44%) |
Jun 26, 2015 | 43.91 | 43.98 | 43.82 | 43.98 | 5,067 | +0.01(+0.02%) |
Jun 25, 2015 | 44.01 | 44.06 | 43.98 | 43.98 | 6,508 | -0.27(-0.62%) |
Jun 24, 2015 | 44.25 | 44.25 | 44.25 | 44.25 | 787 | -0.14(-0.32%) |
Jun 23, 2015 | 44.45 | 44.45 | 44.39 | 44.39 | 1,347 | -0.24(-0.53%) |
Jun 22, 2015 | 44.69 | 44.74 | 44.63 | 44.63 | 1,947 | +0.00(+0.00%) |
Jun 19, 2015 | 44.51 | 44.63 | 44.51 | 44.63 | 7,444 | +0.05(+0.11%) |
Jun 18, 2015 | 44.25 | 44.81 | 44.25 | 44.58 | 7,055 | +0.34(+0.76%) |
Jun 17, 2015 | 44.01 | 44.24 | 39.62 | 44.24 | 3,602 | +0.20(+0.46%) |
Jun 16, 2015 | 43.95 | 44.11 | 43.90 | 44.04 | 4,761 | +0.20(+0.46%) |
Jun 15, 2015 | 43.73 | 43.73 | 43.72 | 43.84 | 5,231 | -0.12(-0.28%) |
Jun 12, 2015 | 43.90 | 43.96 | 43.90 | 43.96 | 1,100 | -0.08(-0.18%) |
Jun 11, 2015 | 43.99 | 44.04 | 43.92 | 44.04 | 7,282 | +0.28(+0.64%) |
Jun 10, 2015 | 43.48 | 43.86 | 43.48 | 43.76 | 2,100 | +0.39(+0.91%) |
Jun 09, 2015 | 43.58 | 43.58 | 43.35 | 43.37 | 21,181 | -0.15(-0.36%) |
Jun 08, 2015 | 43.53 | 43.55 | 43.51 | 43.52 | 1,686 | -0.20(-0.46%) |
Jun 05, 2015 | 43.92 | 43.92 | 43.65 | 43.72 | 3,784 | -0.42(-0.95%) |
Jun 04, 2015 | 44.23 | 44.34 | 44.13 | 44.14 | 4,449 | +0.03(+0.07%) |
Jun 03, 2015 | 44.13 | 44.14 | 44.09 | 44.11 | 5,253 | -0.51(-1.15%) |
Jun 02, 2015 | 44.57 | 44.76 | 44.57 | 44.62 | 53,313 | -0.19(-0.41%) |