Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.95 | 41.95 | 41.03 | 41.03 | 761,645 | -1.00(-2.38%) |
Aug 28, 2015 | 42.11 | 42.15 | 41.76 | 42.03 | 406,486 | -0.12(-0.29%) |
Aug 27, 2015 | 41.67 | 42.50 | 41.36 | 42.15 | 661,220 | +0.83(+2.01%) |
Aug 26, 2015 | 40.56 | 41.38 | 40.42 | 41.32 | 852,107 | +1.17(+2.91%) |
Aug 25, 2015 | 41.53 | 42.60 | 40.13 | 40.15 | 603,002 | -1.16(-2.81%) |
Aug 24, 2015 | 43.04 | 43.04 | 29.20 | 41.31 | 1,449,902 | -2.16(-4.98%) |
Aug 21, 2015 | 44.02 | 44.27 | 43.44 | 43.47 | 498,735 | -0.77(-1.74%) |
Aug 20, 2015 | 44.32 | 44.59 | 44.09 | 44.24 | 535,147 | -0.29(-0.65%) |
Aug 19, 2015 | 44.67 | 44.78 | 44.32 | 44.53 | 408,875 | -0.32(-0.72%) |
Aug 18, 2015 | 44.63 | 44.90 | 44.58 | 44.85 | 979,539 | +0.12(+0.27%) |
Aug 17, 2015 | 44.29 | 44.74 | 44.15 | 44.74 | 368,634 | +0.41(+0.93%) |
Aug 14, 2015 | 44.02 | 44.35 | 43.80 | 44.33 | 844,963 | +0.20(+0.44%) |
Aug 13, 2015 | 44.05 | 44.29 | 43.57 | 44.13 | 395,857 | +0.10(+0.24%) |
Aug 12, 2015 | 43.65 | 44.03 | 43.48 | 44.02 | 475,447 | +0.21(+0.47%) |
Aug 11, 2015 | 43.36 | 44.03 | 43.36 | 43.82 | 686,166 | +0.33(+0.76%) |
Aug 10, 2015 | 43.79 | 43.92 | 43.34 | 43.49 | 395,875 | -0.17(-0.40%) |
Aug 07, 2015 | 43.44 | 43.75 | 43.13 | 43.66 | 436,528 | +0.20(+0.45%) |
Aug 06, 2015 | 43.35 | 43.51 | 42.78 | 43.47 | 1,034,139 | +0.15(+0.34%) |
Aug 05, 2015 | 43.64 | 43.67 | 43.15 | 43.32 | 408,998 | -0.17(-0.39%) |
Aug 04, 2015 | 43.82 | 44.02 | 43.42 | 43.49 | 587,190 | -0.27(-0.63%) |
Aug 03, 2015 | 43.50 | 43.84 | 43.50 | 43.76 | 767,424 | +0.28(+0.65%) |
Jul 31, 2015 | 43.51 | 43.85 | 43.11 | 43.48 | 587,512 | +0.31(+0.71%) |
Jul 30, 2015 | 43.31 | 43.43 | 43.03 | 43.18 | 567,906 | -0.21(-0.48%) |
Jul 29, 2015 | 43.07 | 43.44 | 42.94 | 43.38 | 723,617 | +0.21(+0.50%) |
Jul 28, 2015 | 43.13 | 43.29 | 43.00 | 43.17 | 471,463 | +0.09(+0.20%) |
Jul 27, 2015 | 42.87 | 43.33 | 42.87 | 43.08 | 384,420 | +0.16(+0.38%) |
Jul 24, 2015 | 42.67 | 43.06 | 42.61 | 42.92 | 515,585 | +0.25(+0.58%) |
Jul 23, 2015 | 43.13 | 43.17 | 42.41 | 42.67 | 357,554 | -0.42(-0.98%) |
Jul 22, 2015 | 42.89 | 43.29 | 42.89 | 43.10 | 422,570 | +0.19(+0.44%) |
Jul 21, 2015 | 43.03 | 43.27 | 42.91 | 42.91 | 339,379 | -0.15(-0.35%) |
Jul 20, 2015 | 43.02 | 43.11 | 42.79 | 43.06 | 906,488 | +0.09(+0.20%) |
Jul 17, 2015 | 43.18 | 43.18 | 42.85 | 42.97 | 324,187 | -0.21(-0.48%) |
Jul 16, 2015 | 42.90 | 43.21 | 42.90 | 43.18 | 437,753 | +0.34(+0.79%) |
Jul 15, 2015 | 42.66 | 42.99 | 42.59 | 42.84 | 480,613 | +0.07(+0.16%) |
Jul 14, 2015 | 42.73 | 42.92 | 42.50 | 42.77 | 531,726 | +0.11(+0.26%) |
Jul 13, 2015 | 42.73 | 43.18 | 42.42 | 42.66 | 637,976 | +0.00(+0.01%) |
Jul 10, 2015 | 42.55 | 42.98 | 42.47 | 42.66 | 482,524 | +0.29(+0.68%) |
Jul 09, 2015 | 42.73 | 42.82 | 42.26 | 42.37 | 521,689 | -0.15(-0.34%) |
Jul 08, 2015 | 42.45 | 42.65 | 42.39 | 42.52 | 448,384 | -0.11(-0.27%) |
Jul 07, 2015 | 42.10 | 42.71 | 42.10 | 42.63 | 1,281,960 | +0.74(+1.76%) |
Jul 06, 2015 | 41.59 | 41.98 | 41.40 | 41.89 | 771,404 | +0.17(+0.42%) |
Jul 02, 2015 | 41.77 | 41.72 | 41.72 | 41.72 | 1,419,898 | +0.14(+0.34%) |
Jul 01, 2015 | 40.93 | 41.58 | 40.82 | 41.58 | 1,524,901 | +0.69(+1.69%) |
Jun 30, 2015 | 41.09 | 41.27 | 40.76 | 40.89 | 1,504,798 | +0.05(+0.13%) |
Jun 29, 2015 | 41.38 | 41.79 | 40.82 | 40.83 | 832,513 | -0.66(-1.58%) |
Jun 26, 2015 | 41.14 | 41.63 | 41.05 | 41.49 | 853,929 | +0.33(+0.80%) |
Jun 25, 2015 | 41.68 | 41.68 | 41.16 | 41.16 | 899,572 | -0.46(-1.10%) |
Jun 24, 2015 | 41.85 | 42.04 | 41.61 | 41.62 | 568,141 | -0.19(-0.45%) |
Jun 23, 2015 | 42.10 | 42.13 | 41.74 | 41.81 | 664,538 | -0.39(-0.92%) |
Jun 22, 2015 | 42.66 | 42.87 | 42.17 | 42.20 | 659,162 | -0.48(-1.12%) |
Jun 19, 2015 | 43.05 | 43.05 | 42.58 | 42.68 | 349,890 | -0.46(-1.07%) |
Jun 18, 2015 | 42.58 | 43.32 | 42.58 | 43.14 | 1,032,002 | +0.62(+1.45%) |
Jun 17, 2015 | 42.20 | 42.59 | 41.89 | 42.52 | 597,804 | +0.33(+0.77%) |
Jun 16, 2015 | 41.85 | 42.26 | 41.80 | 42.20 | 548,881 | +0.40(+0.95%) |
Jun 15, 2015 | 41.92 | 41.93 | 41.70 | 41.80 | 536,204 | -0.19(-0.46%) |
Jun 12, 2015 | 41.96 | 42.20 | 41.93 | 41.99 | 465,674 | -0.07(-0.17%) |
Jun 11, 2015 | 41.99 | 42.19 | 41.84 | 42.07 | 451,294 | +0.34(+0.82%) |
Jun 10, 2015 | 41.45 | 42.11 | 41.35 | 41.72 | 1,171,190 | +0.31(+0.74%) |
Jun 09, 2015 | 41.65 | 41.78 | 41.37 | 41.41 | 1,006,132 | -0.29(-0.69%) |
Jun 08, 2015 | 41.75 | 41.95 | 41.67 | 41.70 | 656,844 | -0.10(-0.24%) |
Jun 05, 2015 | 41.88 | 42.16 | 41.65 | 41.80 | 2,010,709 | -0.50(-1.18%) |
Jun 04, 2015 | 42.41 | 42.50 | 42.15 | 42.30 | 760,409 | -0.09(-0.20%) |
Jun 03, 2015 | 42.98 | 43.05 | 42.31 | 42.39 | 639,249 | -0.67(-1.56%) |
Jun 02, 2015 | 43.23 | 43.30 | 42.87 | 43.06 | 625,830 | -0.44(-1.01%) |