Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.17 | 44.57 | 42.88 | 43.71 | 1,217,577 | +2.36(+5.71%) |
Aug 28, 2015 | 41.45 | 41.69 | 40.47 | 41.35 | 530,583 | -0.14(-0.34%) |
Aug 27, 2015 | 40.19 | 41.75 | 40.09 | 41.49 | 806,317 | +1.84(+4.65%) |
Aug 26, 2015 | 39.93 | 39.97 | 38.59 | 39.65 | 1,212,911 | +0.35(+0.88%) |
Aug 25, 2015 | 40.50 | 40.61 | 38.85 | 39.30 | 1,111,944 | +0.21(+0.55%) |
Aug 24, 2015 | 39.19 | 40.25 | 36.31 | 39.09 | 1,130,441 | -1.79(-4.37%) |
Aug 21, 2015 | 40.58 | 41.12 | 40.03 | 40.87 | 1,008,087 | -0.26(-0.64%) |
Aug 20, 2015 | 41.14 | 41.77 | 40.88 | 41.13 | 717,582 | -0.17(-0.42%) |
Aug 19, 2015 | 42.11 | 42.36 | 40.90 | 41.31 | 764,662 | -1.23(-2.90%) |
Aug 18, 2015 | 42.64 | 42.87 | 42.23 | 42.54 | 469,596 | -0.35(-0.81%) |
Aug 17, 2015 | 42.96 | 43.17 | 42.65 | 42.89 | 711,064 | -0.04(-0.10%) |
Aug 14, 2015 | 43.28 | 43.60 | 42.75 | 42.93 | 828,541 | -0.29(-0.67%) |
Aug 13, 2015 | 44.71 | 44.99 | 43.20 | 43.22 | 764,003 | -1.16(-2.61%) |
Aug 12, 2015 | 45.15 | 45.73 | 43.69 | 44.38 | 797,735 | -1.25(-2.74%) |
Aug 11, 2015 | 44.96 | 46.06 | 44.74 | 45.63 | 837,948 | +0.30(+0.65%) |
Aug 10, 2015 | 45.31 | 45.92 | 44.40 | 45.33 | 483,819 | +0.45(+1.01%) |
Aug 07, 2015 | 44.48 | 45.40 | 44.08 | 44.88 | 593,070 | +0.31(+0.70%) |
Aug 06, 2015 | 46.81 | 46.82 | 44.50 | 44.57 | 740,324 | -2.25(-4.80%) |
Aug 05, 2015 | 46.05 | 47.68 | 45.86 | 46.81 | 924,407 | +0.95(+2.08%) |
Aug 04, 2015 | 45.25 | 46.24 | 45.02 | 45.86 | 576,643 | +0.51(+1.13%) |
Aug 03, 2015 | 44.86 | 45.62 | 44.36 | 45.35 | 595,078 | +0.78(+1.75%) |
Jul 31, 2015 | 44.91 | 45.48 | 44.40 | 44.57 | 490,881 | -0.32(-0.71%) |
Jul 30, 2015 | 44.81 | 45.23 | 44.33 | 44.89 | 558,316 | -0.02(-0.04%) |
Jul 29, 2015 | 44.50 | 45.41 | 44.00 | 44.91 | 523,888 | +0.46(+1.03%) |
Jul 28, 2015 | 44.91 | 44.91 | 43.92 | 44.45 | 768,909 | -0.20(-0.46%) |
Jul 27, 2015 | 42.05 | 44.73 | 42.05 | 44.65 | 870,166 | +2.51(+5.96%) |
Jul 24, 2015 | 43.34 | 43.34 | 41.67 | 42.14 | 1,065,588 | -1.03(-2.39%) |
Jul 23, 2015 | 44.34 | 44.42 | 43.06 | 43.17 | 602,112 | -0.81(-1.84%) |
Jul 22, 2015 | 43.78 | 44.34 | 43.53 | 43.98 | 1,026,125 | +0.20(+0.47%) |
Jul 21, 2015 | 44.08 | 44.08 | 42.38 | 43.78 | 1,266,810 | -0.48(-1.09%) |
Jul 20, 2015 | 41.39 | 44.72 | 38.96 | 44.26 | 4,414,366 | +0.17(+0.39%) |
Jul 17, 2015 | 43.83 | 44.25 | 43.25 | 44.09 | 1,222,053 | +0.19(+0.43%) |
Jul 16, 2015 | 43.41 | 44.38 | 43.29 | 43.90 | 763,101 | +0.70(+1.61%) |
Jul 15, 2015 | 43.60 | 43.97 | 42.71 | 43.20 | 746,564 | -0.83(-1.88%) |
Jul 14, 2015 | 44.10 | 44.59 | 43.79 | 44.03 | 625,058 | -0.07(-0.17%) |
Jul 13, 2015 | 44.96 | 45.67 | 44.06 | 44.10 | 888,107 | -0.25(-0.57%) |
Jul 10, 2015 | 43.40 | 44.39 | 42.95 | 44.36 | 596,000 | +1.57(+3.67%) |
Jul 09, 2015 | 43.11 | 43.34 | 42.29 | 42.79 | 998,572 | +0.19(+0.44%) |
Jul 08, 2015 | 42.93 | 43.46 | 42.30 | 42.60 | 689,636 | -0.60(-1.38%) |
Jul 07, 2015 | 42.66 | 43.27 | 41.60 | 43.20 | 576,775 | +0.52(+1.21%) |
Jul 06, 2015 | 42.68 | 43.36 | 42.29 | 42.68 | 554,301 | -0.52(-1.21%) |
Jul 02, 2015 | 43.78 | 43.20 | 43.20 | 43.20 | 893,767 | -0.42(-0.96%) |
Jul 01, 2015 | 42.86 | 43.67 | 42.41 | 43.62 | 680,940 | +0.92(+2.15%) |
Jun 30, 2015 | 41.98 | 43.55 | 41.98 | 42.71 | 1,032,867 | +0.96(+2.29%) |
Jun 29, 2015 | 44.56 | 44.77 | 41.33 | 41.75 | 1,332,514 | -3.08(-6.88%) |
Jun 26, 2015 | 45.08 | 46.17 | 44.34 | 44.83 | 1,199,691 | +0.83(+1.88%) |
Jun 25, 2015 | 44.07 | 44.82 | 43.85 | 44.01 | 389,659 | -0.06(-0.13%) |
Jun 24, 2015 | 43.92 | 44.30 | 43.84 | 44.06 | 585,189 | +0.02(+0.04%) |
Jun 23, 2015 | 44.40 | 44.50 | 43.39 | 44.05 | 714,328 | -0.27(-0.61%) |
Jun 22, 2015 | 44.73 | 45.00 | 44.09 | 44.32 | 629,885 | -0.04(-0.09%) |
Jun 19, 2015 | 44.26 | 45.27 | 44.26 | 44.36 | 801,607 | -0.07(-0.17%) |
Jun 18, 2015 | 45.00 | 45.70 | 44.35 | 44.43 | 925,206 | -0.65(-1.43%) |
Jun 17, 2015 | 45.63 | 46.35 | 45.04 | 45.08 | 615,305 | -0.62(-1.36%) |
Jun 16, 2015 | 45.11 | 45.87 | 44.96 | 45.70 | 524,258 | +0.38(+0.83%) |
Jun 15, 2015 | 46.04 | 46.24 | 45.23 | 45.32 | 633,206 | -0.11(-0.23%) |
Jun 12, 2015 | 44.57 | 45.45 | 44.27 | 45.43 | 651,003 | +0.84(+1.89%) |
Jun 11, 2015 | 45.82 | 46.05 | 44.30 | 44.59 | 905,317 | -1.16(-2.54%) |
Jun 10, 2015 | 44.97 | 46.16 | 44.86 | 45.75 | 1,210,188 | +0.89(+1.99%) |
Jun 09, 2015 | 45.72 | 45.72 | 44.84 | 44.86 | 742,937 | -0.79(-1.74%) |
Jun 08, 2015 | 45.97 | 46.19 | 45.41 | 45.65 | 516,329 | -0.39(-0.85%) |
Jun 05, 2015 | 46.38 | 46.46 | 45.15 | 46.04 | 746,380 | -0.24(-0.51%) |
Jun 04, 2015 | 46.21 | 47.03 | 45.84 | 46.28 | 970,594 | +0.68(+1.49%) |
Jun 03, 2015 | 46.72 | 46.75 | 45.36 | 45.60 | 755,011 | -0.79(-1.71%) |
Jun 02, 2015 | 46.65 | 46.69 | 45.56 | 46.40 | 982,000 | -0.47(-1.01%) |