Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.73 | 39.82 | 39.71 | 39.72 | 1,226 | -0.17(-0.44%) |
Aug 28, 2015 | 39.81 | 39.91 | 39.74 | 39.89 | 6,891 | +0.09(+0.24%) |
Aug 27, 2015 | 39.90 | 39.90 | 39.59 | 39.79 | 6,737 | +0.48(+1.22%) |
Aug 26, 2015 | 39.34 | 39.40 | 39.18 | 39.31 | 6,027 | -0.11(-0.29%) |
Aug 25, 2015 | 39.45 | 39.50 | 39.43 | 39.43 | 2,847 | -0.03(-0.07%) |
Aug 24, 2015 | 36.75 | 39.52 | 35.14 | 39.45 | 12,360 | -0.20(-0.50%) |
Aug 21, 2015 | 39.72 | 39.88 | 39.65 | 39.65 | 1,550 | -0.43(-1.07%) |
Aug 20, 2015 | 40.31 | 40.31 | 40.08 | 40.08 | 1,707 | -0.39(-0.97%) |
Aug 19, 2015 | 40.40 | 40.49 | 40.40 | 40.48 | 1,274 | -0.14(-0.35%) |
Aug 18, 2015 | 40.65 | 40.65 | 40.53 | 40.62 | 10,836 | +0.06(+0.14%) |
Aug 17, 2015 | 40.59 | 40.65 | 40.56 | 40.56 | 978 | -0.08(-0.21%) |
Aug 14, 2015 | 40.56 | 40.65 | 40.49 | 40.65 | 1,549 | +0.06(+0.14%) |
Aug 13, 2015 | 40.52 | 40.59 | 40.52 | 40.59 | 1,281 | +0.00(+0.01%) |
Aug 12, 2015 | 40.43 | 40.59 | 40.37 | 40.59 | 33,168 | -0.10(-0.24%) |
Aug 11, 2015 | 40.71 | 40.71 | 40.51 | 40.68 | 1,621 | -0.06(-0.14%) |
Aug 10, 2015 | 40.85 | 40.85 | 40.74 | 40.74 | 2,212 | +0.04(+0.09%) |
Aug 07, 2015 | 40.90 | 40.90 | 40.60 | 40.70 | 8,340 | +0.10(+0.26%) |
Aug 06, 2015 | 40.73 | 40.73 | 40.60 | 40.60 | 2,266 | -0.21(-0.51%) |
Aug 05, 2015 | 40.90 | 40.92 | 40.81 | 40.81 | 1,575 | +0.14(+0.35%) |
Aug 04, 2015 | 40.67 | 40.67 | 40.66 | 40.66 | 687 | -0.00(-0.01%) |
Aug 03, 2015 | 40.99 | 40.99 | 40.66 | 40.67 | 3,985 | -0.15(-0.36%) |
Jul 31, 2015 | 40.86 | 40.86 | 40.70 | 40.82 | 5,722 | +0.01(+0.02%) |
Jul 30, 2015 | 40.60 | 40.81 | 40.60 | 40.81 | 14,595 | +0.09(+0.23%) |
Jul 29, 2015 | 40.87 | 40.87 | 40.69 | 40.71 | 1,896 | +0.01(+0.02%) |
Jul 28, 2015 | 40.62 | 40.70 | 40.58 | 40.70 | 1,116 | +0.27(+0.68%) |
Jul 27, 2015 | 40.43 | 40.43 | 40.43 | 40.43 | 372 | -0.13(-0.32%) |
Jul 24, 2015 | 40.60 | 40.60 | 40.55 | 40.56 | 1,343 | -0.15(-0.36%) |
Jul 23, 2015 | 40.89 | 40.92 | 40.68 | 40.70 | 22,999 | -0.18(-0.43%) |
Jul 22, 2015 | 40.80 | 40.93 | 40.80 | 40.88 | 6,670 | -0.08(-0.19%) |
Jul 21, 2015 | 40.97 | 41.00 | 40.90 | 40.96 | 5,698 | -0.03(-0.07%) |
Jul 20, 2015 | 41.18 | 41.18 | 40.99 | 40.99 | 3,109 | -0.06(-0.15%) |
Jul 17, 2015 | 41.03 | 41.05 | 40.92 | 41.05 | 2,762 | +0.01(+0.02%) |
Jul 16, 2015 | 41.05 | 41.05 | 40.98 | 41.04 | 1,696 | +0.09(+0.21%) |
Jul 15, 2015 | 40.83 | 40.97 | 40.83 | 40.96 | 3,458 | +0.11(+0.28%) |
Jul 14, 2015 | 41.07 | 41.07 | 40.83 | 40.84 | 3,634 | +0.10(+0.25%) |
Jul 13, 2015 | 40.81 | 40.84 | 40.74 | 40.74 | 1,166 | +0.03(+0.08%) |
Jul 10, 2015 | 40.67 | 40.73 | 40.55 | 40.71 | 4,952 | +0.27(+0.67%) |
Jul 09, 2015 | 40.44 | 40.45 | 40.31 | 40.44 | 5,992 | +0.26(+0.64%) |
Jul 08, 2015 | 40.18 | 40.18 | 40.18 | 40.18 | 15,143 | -0.25(-0.61%) |
Jul 07, 2015 | 40.37 | 40.43 | 40.37 | 40.43 | 748 | -0.05(-0.12%) |
Jul 06, 2015 | 40.47 | 40.51 | 40.47 | 40.48 | 23,283 | -0.08(-0.19%) |
Jul 02, 2015 | 40.73 | 40.55 | 40.55 | 40.55 | 3,173 | -0.09(-0.21%) |
Jul 01, 2015 | 40.79 | 40.80 | 40.59 | 40.64 | 3,947 | -0.02(-0.04%) |
Jun 30, 2015 | 40.66 | 40.66 | 40.65 | 40.65 | 541 | -0.02(-0.06%) |
Jun 29, 2015 | 40.66 | 40.67 | 40.66 | 40.67 | 1,560 | -0.31(-0.76%) |
Jun 26, 2015 | 41.05 | 41.05 | 40.94 | 40.99 | 2,112 | +0.14(+0.35%) |
Jun 25, 2015 | 40.93 | 40.98 | 40.84 | 40.84 | 6,193 | -0.16(-0.40%) |
Jun 24, 2015 | 41.00 | 41.00 | 41.00 | 41.00 | 698 | -0.02(-0.05%) |
Jun 23, 2015 | 41.12 | 41.12 | 41.00 | 41.02 | 5,581 | -0.03(-0.07%) |
Jun 22, 2015 | 41.05 | 41.05 | 40.98 | 41.05 | 5,823 | +0.26(+0.63%) |
Jun 19, 2015 | 40.89 | 40.89 | 40.80 | 40.80 | 972 | -0.05(-0.12%) |
Jun 18, 2015 | 40.65 | 40.88 | 40.65 | 40.84 | 1,646 | +0.04(+0.09%) |
Jun 17, 2015 | 40.97 | 40.97 | 40.73 | 40.81 | 2,971 | +0.07(+0.16%) |
Jun 16, 2015 | 40.76 | 40.76 | 40.66 | 40.74 | 1,355 | -0.02(-0.05%) |
Jun 15, 2015 | 40.86 | 40.86 | 40.66 | 40.76 | 2,419 | +0.00(+0.00%) |
Jun 12, 2015 | 40.78 | 40.80 | 40.76 | 40.76 | 1,634 | -0.16(-0.40%) |
Jun 11, 2015 | 40.92 | 40.92 | 40.92 | 40.92 | 320 | +0.08(+0.19%) |
Jun 10, 2015 | 40.86 | 40.86 | 40.83 | 40.84 | 2,455 | +0.25(+0.61%) |
Jun 09, 2015 | 40.66 | 40.66 | 40.60 | 40.60 | 858 | -0.06(-0.14%) |
Jun 08, 2015 | 40.78 | 40.78 | 40.66 | 40.66 | 1,022 | -0.16(-0.39%) |
Jun 05, 2015 | 40.93 | 40.93 | 40.76 | 40.82 | 22,378 | +0.00(+0.00%) |
Jun 04, 2015 | 40.88 | 40.88 | 40.81 | 40.81 | 1,261 | -0.19(-0.47%) |
Jun 03, 2015 | 41.03 | 41.04 | 40.99 | 41.00 | 5,497 | +0.05(+0.12%) |
Jun 02, 2015 | 40.98 | 40.98 | 40.93 | 40.96 | 1,412 | -0.07(-0.16%) |