Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.97 | 42.00 | 41.76 | 41.99 | 19,900 | -0.08(-0.20%) |
Aug 28, 2015 | 42.14 | 42.17 | 41.91 | 42.07 | 16,586 | -0.17(-0.40%) |
Aug 27, 2015 | 41.66 | 42.33 | 41.57 | 42.24 | 60,888 | +1.04(+2.51%) |
Aug 26, 2015 | 40.95 | 41.24 | 40.31 | 41.21 | 40,186 | +0.98(+2.43%) |
Aug 25, 2015 | 41.67 | 42.21 | 40.11 | 40.23 | 70,779 | -0.35(-0.87%) |
Aug 24, 2015 | 42.02 | 42.02 | 24.50 | 40.58 | 338,397 | -1.81(-4.26%) |
Aug 21, 2015 | 43.38 | 43.38 | 42.38 | 42.39 | 40,776 | -1.27(-2.91%) |
Aug 20, 2015 | 44.13 | 44.24 | 43.66 | 43.66 | 24,019 | -0.98(-2.19%) |
Aug 19, 2015 | 44.72 | 45.19 | 44.35 | 44.64 | 28,918 | -0.30(-0.67%) |
Aug 18, 2015 | 44.91 | 45.05 | 44.87 | 44.94 | 22,909 | -0.08(-0.18%) |
Aug 17, 2015 | 44.95 | 45.17 | 44.58 | 45.02 | 15,640 | +0.05(+0.11%) |
Aug 14, 2015 | 44.61 | 45.02 | 44.61 | 44.97 | 29,828 | +0.37(+0.83%) |
Aug 13, 2015 | 44.45 | 44.76 | 44.35 | 44.60 | 30,157 | +0.20(+0.44%) |
Aug 12, 2015 | 44.38 | 44.40 | 43.71 | 44.40 | 48,981 | -0.26(-0.58%) |
Aug 11, 2015 | 44.74 | 44.75 | 44.55 | 44.67 | 15,509 | -0.33(-0.73%) |
Aug 10, 2015 | 44.64 | 45.11 | 44.64 | 44.99 | 28,010 | +0.72(+1.63%) |
Aug 07, 2015 | 44.39 | 44.45 | 44.16 | 44.27 | 14,568 | -0.16(-0.36%) |
Aug 06, 2015 | 44.81 | 44.81 | 44.33 | 44.43 | 17,285 | -0.13(-0.30%) |
Aug 05, 2015 | 44.67 | 44.82 | 44.54 | 44.56 | 14,039 | +0.01(+0.02%) |
Aug 04, 2015 | 44.83 | 44.83 | 44.35 | 44.56 | 24,526 | -0.37(-0.82%) |
Aug 03, 2015 | 44.88 | 44.99 | 44.65 | 44.93 | 19,682 | +0.19(+0.41%) |
Jul 31, 2015 | 44.98 | 44.98 | 44.69 | 44.74 | 22,989 | -0.25(-0.57%) |
Jul 30, 2015 | 44.98 | 45.02 | 44.66 | 45.00 | 32,257 | +0.04(+0.08%) |
Jul 29, 2015 | 44.34 | 44.98 | 44.34 | 44.96 | 36,734 | +0.53(+1.19%) |
Jul 28, 2015 | 44.54 | 44.54 | 44.16 | 44.43 | 48,164 | +0.29(+0.67%) |
Jul 27, 2015 | 44.26 | 44.27 | 43.97 | 44.14 | 82,177 | -0.31(-0.70%) |
Jul 24, 2015 | 44.41 | 44.68 | 44.32 | 44.45 | 15,526 | +0.15(+0.34%) |
Jul 23, 2015 | 44.59 | 44.60 | 44.27 | 44.29 | 26,737 | -0.18(-0.40%) |
Jul 22, 2015 | 44.31 | 44.56 | 44.31 | 44.47 | 48,875 | +0.12(+0.27%) |
Jul 21, 2015 | 44.30 | 44.55 | 44.18 | 44.35 | 48,440 | +0.05(+0.11%) |
Jul 20, 2015 | 44.51 | 44.51 | 44.25 | 44.30 | 80,428 | -0.11(-0.25%) |
Jul 17, 2015 | 44.60 | 44.60 | 44.24 | 44.41 | 25,771 | -0.15(-0.34%) |
Jul 16, 2015 | 44.60 | 44.60 | 44.40 | 44.56 | 46,039 | +0.28(+0.63%) |
Jul 15, 2015 | 44.17 | 44.38 | 44.11 | 44.29 | 26,976 | +0.13(+0.29%) |
Jul 14, 2015 | 43.99 | 44.18 | 43.92 | 44.16 | 37,831 | +0.11(+0.25%) |
Jul 13, 2015 | 43.97 | 44.10 | 43.91 | 44.05 | 91,105 | +0.37(+0.85%) |
Jul 10, 2015 | 43.59 | 43.75 | 43.39 | 43.68 | 80,241 | +0.53(+1.23%) |
Jul 09, 2015 | 43.22 | 43.39 | 43.02 | 43.15 | 3,391 | +0.35(+0.83%) |
Jul 08, 2015 | 43.03 | 43.17 | 42.74 | 42.80 | 10,807 | -0.71(-1.62%) |
Jul 07, 2015 | 43.14 | 43.51 | 42.70 | 43.50 | 20,804 | +0.19(+0.45%) |
Jul 06, 2015 | 43.06 | 43.37 | 42.85 | 43.31 | 28,529 | -0.10(-0.23%) |
Jul 02, 2015 | 43.47 | 43.41 | 43.41 | 43.41 | 18,182 | -0.09(-0.21%) |
Jul 01, 2015 | 43.74 | 43.86 | 43.34 | 43.50 | 49,845 | +0.98(+2.31%) |
Jun 30, 2015 | 42.56 | 42.68 | 42.29 | 42.52 | 10,378 | +0.28(+0.67%) |
Jun 29, 2015 | 43.07 | 43.07 | 42.24 | 42.24 | 41,470 | -1.09(-2.51%) |
Jun 26, 2015 | 43.23 | 43.39 | 43.23 | 43.33 | 7,393 | +0.27(+0.63%) |
Jun 25, 2015 | 43.51 | 43.51 | 43.06 | 43.06 | 10,837 | -0.36(-0.82%) |
Jun 24, 2015 | 43.71 | 43.71 | 43.41 | 43.41 | 27,077 | -0.29(-0.67%) |
Jun 23, 2015 | 43.60 | 43.83 | 43.57 | 43.71 | 50,938 | +0.18(+0.40%) |
Jun 22, 2015 | 43.45 | 43.62 | 43.45 | 43.53 | 40,011 | +0.33(+0.76%) |
Jun 19, 2015 | 43.52 | 43.52 | 43.20 | 43.20 | 45,167 | -0.30(-0.69%) |
Jun 18, 2015 | 43.25 | 43.62 | 43.25 | 43.51 | 15,577 | +0.45(+1.05%) |
Jun 17, 2015 | 43.35 | 43.35 | 43.05 | 43.05 | 65,998 | -0.10(-0.23%) |
Jun 16, 2015 | 42.73 | 43.28 | 42.73 | 43.15 | 7,236 | +0.28(+0.66%) |
Jun 15, 2015 | 42.76 | 43.08 | 42.49 | 42.87 | 17,549 | -0.16(-0.36%) |
Jun 12, 2015 | 43.14 | 43.14 | 42.88 | 43.03 | 17,097 | -0.15(-0.35%) |
Jun 11, 2015 | 42.94 | 43.24 | 42.94 | 43.18 | 48,689 | +0.24(+0.57%) |
Jun 10, 2015 | 42.31 | 42.95 | 42.31 | 42.93 | 24,812 | +1.02(+2.42%) |
Jun 09, 2015 | 41.88 | 42.10 | 41.73 | 41.92 | 15,614 | +0.07(+0.16%) |
Jun 08, 2015 | 42.10 | 42.16 | 41.85 | 41.85 | 5,532 | -0.32(-0.76%) |
Jun 05, 2015 | 42.34 | 42.49 | 42.14 | 42.17 | 33,453 | +0.08(+0.18%) |
Jun 04, 2015 | 42.35 | 42.45 | 42.10 | 42.10 | 5,249 | -0.41(-0.97%) |
Jun 03, 2015 | 42.11 | 42.51 | 42.11 | 42.51 | 20,524 | +0.57(+1.36%) |
Jun 02, 2015 | 41.66 | 42.08 | 41.66 | 41.94 | 46,121 | +0.26(+0.62%) |