Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.38 | 37.42 | 37.09 | 37.24 | 73,307 | -0.75(-1.97%) |
Aug 28, 2015 | 37.94 | 38.14 | 37.72 | 37.99 | 84,184 | -0.53(-1.38%) |
Aug 27, 2015 | 38.26 | 38.67 | 38.19 | 38.52 | 122,900 | +0.29(+0.76%) |
Aug 26, 2015 | 38.13 | 38.29 | 37.40 | 38.23 | 121,630 | +0.97(+2.60%) |
Aug 25, 2015 | 38.70 | 38.74 | 37.02 | 37.26 | 142,787 | +0.40(+1.09%) |
Aug 24, 2015 | 36.36 | 37.78 | 35.85 | 36.86 | 181,513 | -0.22(-0.59%) |
Aug 21, 2015 | 37.45 | 37.90 | 36.91 | 37.08 | 102,596 | -0.22(-0.59%) |
Aug 20, 2015 | 38.18 | 38.22 | 37.28 | 37.30 | 95,753 | -0.84(-2.20%) |
Aug 19, 2015 | 38.04 | 38.29 | 37.83 | 38.14 | 167,557 | -0.36(-0.94%) |
Aug 18, 2015 | 38.98 | 39.01 | 38.45 | 38.50 | 221,162 | -0.90(-2.28%) |
Aug 17, 2015 | 39.39 | 39.50 | 39.25 | 39.40 | 71,162 | -0.77(-1.93%) |
Aug 14, 2015 | 40.09 | 40.29 | 39.95 | 40.17 | 80,552 | +0.07(+0.19%) |
Aug 13, 2015 | 40.13 | 40.27 | 39.96 | 40.10 | 44,881 | -0.01(-0.02%) |
Aug 12, 2015 | 40.25 | 40.28 | 39.68 | 40.11 | 104,427 | -0.97(-2.36%) |
Aug 11, 2015 | 41.28 | 41.78 | 40.89 | 41.08 | 110,836 | -1.72(-4.02%) |
Aug 10, 2015 | 42.15 | 42.83 | 42.06 | 42.80 | 34,575 | +0.83(+1.98%) |
Aug 07, 2015 | 41.60 | 42.12 | 41.54 | 41.97 | 25,423 | +0.56(+1.35%) |
Aug 06, 2015 | 41.58 | 41.66 | 41.35 | 41.41 | 48,204 | -0.25(-0.60%) |
Aug 05, 2015 | 41.78 | 41.92 | 41.52 | 41.66 | 416,713 | +1.15(+2.84%) |
Aug 04, 2015 | 40.75 | 40.80 | 40.39 | 40.51 | 136,535 | +0.01(+0.02%) |
Aug 03, 2015 | 40.53 | 40.64 | 40.32 | 40.50 | 64,449 | +0.15(+0.37%) |
Jul 31, 2015 | 40.54 | 40.69 | 40.25 | 40.35 | 169,199 | -0.03(-0.07%) |
Jul 30, 2015 | 40.73 | 40.73 | 40.22 | 40.38 | 91,608 | -0.69(-1.68%) |
Jul 29, 2015 | 40.83 | 41.23 | 40.74 | 41.07 | 76,525 | -0.92(-2.19%) |
Jul 28, 2015 | 41.60 | 42.18 | 41.43 | 41.99 | 116,489 | +1.17(+2.87%) |
Jul 27, 2015 | 41.45 | 41.53 | 40.79 | 40.82 | 293,990 | -0.50(-1.21%) |
Jul 24, 2015 | 42.06 | 42.12 | 41.22 | 41.32 | 169,131 | -2.01(-4.64%) |
Jul 23, 2015 | 43.38 | 43.60 | 43.17 | 43.33 | 39,558 | +0.49(+1.16%) |
Jul 22, 2015 | 42.52 | 43.04 | 42.46 | 42.84 | 97,033 | -0.78(-1.79%) |
Jul 21, 2015 | 43.38 | 43.63 | 43.28 | 43.61 | 28,976 | +0.02(+0.06%) |
Jul 20, 2015 | 43.34 | 43.72 | 43.30 | 43.59 | 63,361 | -0.69(-1.56%) |
Jul 17, 2015 | 44.31 | 44.42 | 43.87 | 44.28 | 644,881 | -0.01(-0.02%) |
Jul 16, 2015 | 44.21 | 44.48 | 44.03 | 44.29 | 60,521 | +0.74(+1.71%) |
Jul 15, 2015 | 43.59 | 43.71 | 43.39 | 43.55 | 46,184 | -1.10(-2.47%) |
Jul 14, 2015 | 44.01 | 44.79 | 43.96 | 44.65 | 133,777 | -0.59(-1.30%) |
Jul 13, 2015 | 45.45 | 45.46 | 45.09 | 45.24 | 44,066 | -0.62(-1.35%) |
Jul 10, 2015 | 45.44 | 45.86 | 45.14 | 45.86 | 59,629 | +1.15(+2.57%) |
Jul 09, 2015 | 45.13 | 45.25 | 44.70 | 44.71 | 53,409 | +0.97(+2.22%) |
Jul 08, 2015 | 44.27 | 44.35 | 43.57 | 43.74 | 64,079 | -2.00(-4.37%) |
Jul 07, 2015 | 45.04 | 45.74 | 44.35 | 45.74 | 48,031 | -0.06(-0.14%) |
Jul 06, 2015 | 45.91 | 46.52 | 45.73 | 45.80 | 44,890 | -1.31(-2.79%) |
Jul 02, 2015 | 47.12 | 47.12 | 47.12 | 0 | -0.51(-1.07%) | |
Jul 01, 2015 | 47.29 | 47.83 | 47.21 | 47.63 | 114,931 | +1.32(+2.85%) |
Jun 30, 2015 | 47.07 | 47.20 | 46.01 | 46.31 | 85,599 | -0.25(-0.54%) |
Jun 29, 2015 | 47.21 | 47.48 | 46.54 | 46.56 | 50,025 | -2.17(-4.45%) |
Jun 26, 2015 | 48.48 | 48.90 | 48.26 | 48.73 | 85,771 | +0.51(+1.06%) |
Jun 25, 2015 | 48.43 | 48.43 | 47.99 | 48.22 | 19,363 | +0.09(+0.20%) |
Jun 24, 2015 | 48.08 | 48.36 | 47.87 | 48.12 | 28,178 | -0.77(-1.58%) |
Jun 23, 2015 | 48.74 | 49.07 | 48.60 | 48.90 | 55,639 | +0.24(+0.48%) |
Jun 22, 2015 | 48.32 | 49.15 | 48.32 | 48.66 | 80,846 | +1.88(+4.02%) |
Jun 19, 2015 | 46.76 | 47.04 | 46.57 | 46.78 | 57,676 | -0.30(-0.63%) |
Jun 18, 2015 | 46.10 | 47.59 | 46.06 | 47.08 | 49,753 | +0.44(+0.94%) |
Jun 17, 2015 | 46.37 | 46.80 | 46.26 | 46.63 | 93,250 | -0.12(-0.27%) |
Jun 16, 2015 | 46.64 | 46.88 | 46.44 | 46.76 | 27,765 | -0.18(-0.38%) |
Jun 15, 2015 | 46.36 | 47.03 | 46.27 | 46.94 | 61,897 | -0.81(-1.70%) |
Jun 12, 2015 | 47.60 | 47.95 | 47.14 | 47.75 | 41,487 | -0.65(-1.33%) |
Jun 11, 2015 | 48.65 | 48.76 | 48.06 | 48.40 | 64,687 | -0.24(-0.50%) |
Jun 10, 2015 | 48.24 | 48.71 | 47.95 | 48.64 | 37,634 | +1.81(+3.87%) |
Jun 09, 2015 | 46.73 | 47.15 | 46.43 | 46.83 | 43,611 | -0.32(-0.67%) |
Jun 08, 2015 | 46.83 | 47.30 | 46.83 | 47.15 | 33,167 | -0.32(-0.68%) |
Jun 05, 2015 | 47.54 | 47.89 | 47.10 | 47.47 | 45,002 | -0.69(-1.43%) |
Jun 04, 2015 | 48.35 | 49.15 | 47.99 | 48.16 | 29,014 | -0.41(-0.83%) |
Jun 03, 2015 | 48.52 | 48.93 | 48.39 | 48.56 | 25,660 | +0.44(+0.91%) |
Jun 02, 2015 | 47.87 | 48.15 | 47.66 | 48.12 | 112,435 | +0.13(+0.28%) |