Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.48 | 37.70 | 37.32 | 37.40 | 441,683 | -0.14(-0.37%) |
Aug 28, 2015 | 37.92 | 37.94 | 37.40 | 37.54 | 549,210 | -0.36(-0.94%) |
Aug 27, 2015 | 37.07 | 38.17 | 36.93 | 37.89 | 534,376 | +0.93(+2.53%) |
Aug 26, 2015 | 36.68 | 37.04 | 36.35 | 36.96 | 622,050 | +0.74(+2.05%) |
Aug 25, 2015 | 36.90 | 37.07 | 36.13 | 36.22 | 720,725 | -0.19(-0.53%) |
Aug 24, 2015 | 36.71 | 37.40 | 34.32 | 36.41 | 1,111,908 | -1.29(-3.43%) |
Aug 21, 2015 | 37.73 | 38.11 | 37.59 | 37.70 | 1,012,298 | -0.39(-1.01%) |
Aug 20, 2015 | 37.81 | 38.15 | 37.76 | 38.09 | 459,384 | +0.11(+0.29%) |
Aug 19, 2015 | 37.81 | 37.98 | 37.54 | 37.98 | 559,395 | -0.06(-0.14%) |
Aug 18, 2015 | 37.84 | 38.09 | 37.70 | 38.03 | 770,709 | -0.30(-0.79%) |
Aug 17, 2015 | 37.81 | 38.33 | 37.70 | 38.33 | 379,802 | +0.41(+1.09%) |
Aug 14, 2015 | 37.59 | 37.92 | 37.56 | 37.92 | 249,579 | +0.27(+0.73%) |
Aug 13, 2015 | 37.89 | 38.00 | 37.59 | 37.65 | 250,013 | -0.30(-0.80%) |
Aug 12, 2015 | 37.59 | 38.03 | 37.29 | 37.95 | 351,300 | +0.22(+0.58%) |
Aug 11, 2015 | 37.54 | 37.87 | 37.32 | 37.73 | 494,802 | -0.30(-0.80%) |
Aug 10, 2015 | 38.28 | 38.31 | 37.89 | 38.03 | 383,694 | -0.19(-0.50%) |
Aug 07, 2015 | 38.64 | 38.70 | 38.17 | 38.22 | 321,205 | -0.52(-1.35%) |
Aug 06, 2015 | 38.86 | 38.94 | 38.33 | 38.75 | 324,759 | -0.03(-0.07%) |
Aug 05, 2015 | 39.19 | 39.19 | 38.55 | 38.77 | 491,542 | -0.38(-0.98%) |
Aug 04, 2015 | 39.46 | 39.60 | 39.05 | 39.16 | 213,949 | -0.30(-0.77%) |
Aug 03, 2015 | 39.54 | 39.65 | 39.21 | 39.46 | 318,606 | -0.16(-0.42%) |
Jul 31, 2015 | 39.49 | 39.85 | 39.41 | 39.63 | 320,972 | +0.30(+0.77%) |
Jul 30, 2015 | 39.32 | 39.43 | 39.13 | 39.32 | 366,682 | -0.11(-0.28%) |
Jul 29, 2015 | 39.54 | 39.65 | 39.21 | 39.43 | 430,672 | -0.11(-0.28%) |
Jul 28, 2015 | 39.54 | 39.96 | 39.35 | 39.54 | 457,959 | +0.11(+0.28%) |
Jul 27, 2015 | 39.43 | 39.65 | 39.36 | 39.43 | 492,863 | -0.03(-0.07%) |
Jul 24, 2015 | 40.12 | 40.29 | 39.43 | 39.46 | 317,343 | -0.72(-1.78%) |
Jul 23, 2015 | 40.64 | 40.64 | 40.01 | 40.18 | 375,208 | -0.49(-1.22%) |
Jul 22, 2015 | 40.81 | 40.94 | 40.56 | 40.67 | 179,769 | -0.14(-0.34%) |
Jul 21, 2015 | 40.95 | 41.19 | 40.78 | 40.81 | 183,700 | -0.19(-0.47%) |
Jul 20, 2015 | 41.14 | 41.22 | 40.70 | 41.00 | 271,134 | -0.16(-0.40%) |
Jul 17, 2015 | 41.22 | 41.35 | 41.00 | 41.17 | 285,553 | -0.08(-0.20%) |
Jul 16, 2015 | 41.30 | 41.63 | 41.11 | 41.25 | 461,049 | -0.03(-0.07%) |
Jul 15, 2015 | 41.00 | 41.28 | 40.73 | 41.28 | 386,650 | +0.25(+0.60%) |
Jul 14, 2015 | 41.00 | 41.19 | 40.89 | 41.03 | 376,139 | +0.05(+0.13%) |
Jul 13, 2015 | 40.84 | 41.03 | 40.67 | 40.97 | 392,207 | +0.22(+0.54%) |
Jul 10, 2015 | 40.56 | 40.95 | 40.37 | 40.75 | 299,804 | +0.33(+0.82%) |
Jul 09, 2015 | 41.25 | 41.25 | 40.40 | 40.42 | 596,382 | -0.61(-1.47%) |
Jul 08, 2015 | 41.17 | 41.36 | 40.81 | 41.03 | 434,483 | -0.30(-0.73%) |
Jul 07, 2015 | 40.70 | 41.44 | 40.64 | 41.33 | 689,549 | +0.77(+1.90%) |
Jul 06, 2015 | 39.98 | 40.56 | 39.93 | 40.56 | 341,918 | +0.41(+1.03%) |
Jul 02, 2015 | 40.15 | 40.15 | 40.15 | 40.15 | 409,039 | +0.14(+0.34%) |
Jul 01, 2015 | 39.46 | 40.09 | 38.88 | 40.01 | 561,347 | +0.63(+1.61%) |
Jun 30, 2015 | 39.96 | 40.18 | 39.38 | 39.38 | 794,587 | -0.44(-1.11%) |
Jun 29, 2015 | 40.51 | 40.70 | 39.79 | 39.82 | 607,752 | -0.77(-1.90%) |
Jun 26, 2015 | 41.25 | 41.33 | 40.51 | 40.59 | 791,998 | -0.74(-1.80%) |
Jun 25, 2015 | 41.85 | 41.91 | 41.33 | 41.33 | 468,582 | -0.52(-1.25%) |
Jun 24, 2015 | 42.46 | 42.46 | 41.83 | 41.85 | 483,647 | -0.55(-1.30%) |
Jun 23, 2015 | 42.48 | 42.56 | 42.22 | 42.40 | 891,035 | -0.11(-0.25%) |
Jun 22, 2015 | 42.64 | 42.86 | 42.40 | 42.51 | 694,618 | -0.05(-0.13%) |
Jun 19, 2015 | 42.24 | 42.70 | 41.98 | 42.56 | 818,453 | +0.35(+0.82%) |
Jun 18, 2015 | 41.81 | 42.38 | 41.81 | 42.22 | 599,710 | +0.43(+1.02%) |
Jun 17, 2015 | 41.36 | 41.84 | 41.20 | 41.79 | 318,991 | +0.43(+1.03%) |
Jun 16, 2015 | 41.25 | 41.41 | 41.07 | 41.36 | 368,418 | +0.08(+0.19%) |
Jun 15, 2015 | 41.60 | 41.68 | 41.17 | 41.28 | 256,572 | -0.35(-0.83%) |
Jun 12, 2015 | 41.49 | 41.79 | 41.33 | 41.63 | 269,805 | +0.13(+0.32%) |
Jun 11, 2015 | 41.01 | 41.60 | 40.96 | 41.49 | 654,074 | +0.61(+1.50%) |
Jun 10, 2015 | 40.77 | 41.01 | 40.69 | 40.88 | 359,930 | +0.08(+0.20%) |
Jun 09, 2015 | 40.91 | 41.01 | 40.67 | 40.80 | 416,832 | -0.13(-0.33%) |
Jun 08, 2015 | 41.31 | 41.36 | 40.91 | 40.93 | 451,113 | -0.29(-0.71%) |
Jun 05, 2015 | 41.57 | 41.84 | 41.09 | 41.23 | 505,731 | -0.61(-1.47%) |
Jun 04, 2015 | 41.95 | 42.11 | 41.81 | 41.84 | 262,268 | -0.21(-0.51%) |
Jun 03, 2015 | 42.40 | 42.43 | 41.92 | 42.06 | 414,988 | -0.43(-1.01%) |
Jun 02, 2015 | 42.59 | 42.59 | 42.35 | 42.48 | 279,155 | -0.19(-0.44%) |