Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.92 | 39.95 | 38.57 | 39.42 | 271,969 | +0.01(+0.01%) |
Aug 28, 2015 | 39.19 | 39.85 | 39.19 | 39.41 | 271,369 | +0.05(+0.12%) |
Aug 27, 2015 | 38.21 | 39.51 | 38.17 | 39.37 | 409,955 | +1.64(+4.36%) |
Aug 26, 2015 | 37.39 | 37.79 | 36.72 | 37.72 | 242,994 | +0.44(+1.19%) |
Aug 25, 2015 | 38.62 | 38.94 | 37.18 | 37.28 | 326,601 | -0.20(-0.55%) |
Aug 24, 2015 | 37.08 | 38.91 | 37.04 | 37.48 | 422,661 | -1.55(-3.97%) |
Aug 21, 2015 | 39.78 | 39.92 | 39.03 | 39.03 | 245,785 | -1.29(-3.19%) |
Aug 20, 2015 | 40.57 | 40.78 | 40.22 | 40.32 | 324,949 | -1.55(-3.70%) |
Aug 19, 2015 | 42.16 | 42.18 | 41.29 | 41.87 | 298,137 | -0.96(-2.24%) |
Aug 18, 2015 | 42.82 | 43.02 | 42.67 | 42.83 | 182,122 | -0.57(-1.32%) |
Aug 17, 2015 | 43.22 | 43.49 | 43.12 | 43.40 | 145,332 | -0.28(-0.63%) |
Aug 14, 2015 | 43.65 | 43.82 | 43.55 | 43.68 | 139,411 | +0.05(+0.11%) |
Aug 13, 2015 | 43.84 | 43.95 | 43.60 | 43.63 | 231,639 | -0.08(-0.17%) |
Aug 12, 2015 | 43.29 | 43.71 | 43.15 | 43.71 | 177,427 | +0.39(+0.89%) |
Aug 11, 2015 | 43.31 | 43.43 | 43.01 | 43.32 | 325,965 | -0.94(-2.12%) |
Aug 10, 2015 | 43.61 | 44.29 | 43.61 | 44.26 | 159,421 | +0.73(+1.67%) |
Aug 07, 2015 | 43.89 | 44.01 | 43.40 | 43.53 | 194,863 | +0.05(+0.12%) |
Aug 06, 2015 | 43.54 | 43.65 | 43.26 | 43.48 | 106,951 | -0.24(-0.55%) |
Aug 05, 2015 | 44.12 | 44.30 | 43.61 | 43.72 | 162,719 | +0.18(+0.42%) |
Aug 04, 2015 | 43.53 | 43.70 | 43.28 | 43.54 | 152,856 | +0.17(+0.39%) |
Aug 03, 2015 | 43.61 | 43.67 | 43.23 | 43.37 | 143,606 | -0.64(-1.46%) |
Jul 31, 2015 | 44.47 | 44.47 | 43.92 | 44.01 | 103,239 | -0.42(-0.94%) |
Jul 30, 2015 | 44.50 | 44.63 | 44.26 | 44.43 | 182,484 | -0.63(-1.40%) |
Jul 29, 2015 | 44.29 | 45.15 | 44.29 | 45.06 | 318,274 | +0.95(+2.16%) |
Jul 28, 2015 | 43.77 | 44.20 | 43.55 | 44.11 | 227,081 | +1.04(+2.40%) |
Jul 27, 2015 | 43.30 | 43.43 | 42.84 | 43.07 | 251,234 | -1.77(-3.95%) |
Jul 24, 2015 | 45.22 | 45.22 | 44.68 | 44.84 | 167,082 | -0.70(-1.53%) |
Jul 23, 2015 | 45.80 | 45.84 | 45.38 | 45.54 | 135,906 | +0.02(+0.04%) |
Jul 22, 2015 | 45.62 | 45.80 | 45.42 | 45.52 | 188,619 | -0.49(-1.06%) |
Jul 21, 2015 | 46.06 | 46.56 | 45.91 | 46.01 | 222,315 | +0.11(+0.24%) |
Jul 20, 2015 | 46.11 | 46.19 | 45.72 | 45.90 | 204,644 | -0.51(-1.10%) |
Jul 17, 2015 | 46.71 | 46.73 | 46.32 | 46.41 | 142,469 | -0.36(-0.78%) |
Jul 16, 2015 | 46.65 | 46.93 | 46.65 | 46.77 | 182,730 | +0.46(+1.00%) |
Jul 15, 2015 | 46.62 | 46.84 | 46.22 | 46.31 | 233,204 | +0.23(+0.50%) |
Jul 14, 2015 | 46.05 | 46.24 | 45.97 | 46.08 | 238,956 | -0.47(-1.02%) |
Jul 13, 2015 | 46.82 | 47.06 | 46.45 | 46.55 | 157,082 | -0.30(-0.65%) |
Jul 10, 2015 | 47.06 | 47.07 | 46.46 | 46.86 | 184,740 | +0.86(+1.87%) |
Jul 09, 2015 | 46.55 | 46.82 | 45.97 | 46.00 | 312,505 | +0.09(+0.20%) |
Jul 08, 2015 | 46.82 | 47.05 | 45.64 | 45.90 | 719,621 | -1.49(-3.15%) |
Jul 07, 2015 | 47.04 | 47.48 | 45.93 | 47.39 | 462,302 | -1.14(-2.34%) |
Jul 06, 2015 | 48.96 | 49.23 | 48.38 | 48.53 | 265,747 | -0.81(-1.65%) |
Jul 02, 2015 | 49.53 | 49.34 | 49.34 | 49.34 | 193,783 | +0.09(+0.18%) |
Jul 01, 2015 | 49.95 | 50.27 | 49.04 | 49.26 | 434,127 | -0.90(-1.80%) |
Jun 30, 2015 | 50.11 | 50.64 | 50.00 | 50.16 | 259,131 | +1.28(+2.62%) |
Jun 29, 2015 | 49.33 | 49.43 | 48.86 | 48.88 | 194,066 | -1.13(-2.26%) |
Jun 26, 2015 | 50.28 | 50.44 | 49.81 | 50.00 | 199,574 | -0.99(-1.95%) |
Jun 25, 2015 | 51.19 | 51.33 | 50.95 | 51.00 | 169,626 | -0.48(-0.93%) |
Jun 24, 2015 | 51.70 | 51.95 | 51.36 | 51.48 | 164,628 | -0.25(-0.48%) |
Jun 23, 2015 | 51.17 | 51.85 | 51.15 | 51.72 | 400,881 | +2.01(+4.04%) |
Jun 22, 2015 | 49.66 | 49.98 | 49.59 | 49.72 | 245,868 | +0.67(+1.36%) |
Jun 19, 2015 | 49.03 | 49.41 | 48.99 | 49.05 | 281,130 | -0.43(-0.88%) |
Jun 18, 2015 | 48.96 | 49.57 | 48.96 | 49.48 | 375,560 | +1.18(+2.45%) |
Jun 17, 2015 | 48.35 | 48.50 | 48.00 | 48.30 | 193,408 | +0.72(+1.51%) |
Jun 16, 2015 | 47.37 | 47.63 | 47.08 | 47.58 | 165,052 | -0.44(-0.93%) |
Jun 15, 2015 | 48.13 | 48.13 | 47.70 | 48.03 | 233,054 | -0.68(-1.39%) |
Jun 12, 2015 | 48.66 | 48.90 | 48.61 | 48.71 | 109,099 | +0.07(+0.14%) |
Jun 11, 2015 | 48.36 | 48.78 | 48.29 | 48.64 | 218,364 | +0.35(+0.71%) |
Jun 10, 2015 | 48.35 | 48.65 | 48.20 | 48.29 | 328,098 | -0.45(-0.92%) |
Jun 09, 2015 | 48.71 | 48.94 | 48.71 | 48.74 | 190,293 | -0.31(-0.63%) |
Jun 08, 2015 | 49.03 | 49.37 | 49.01 | 49.05 | 184,281 | +0.58(+1.21%) |
Jun 05, 2015 | 48.25 | 48.59 | 47.97 | 48.47 | 232,445 | -0.98(-1.98%) |
Jun 04, 2015 | 49.82 | 49.82 | 48.88 | 49.45 | 429,404 | -0.67(-1.34%) |
Jun 03, 2015 | 50.04 | 50.34 | 49.88 | 50.12 | 160,962 | -0.02(-0.05%) |
Jun 02, 2015 | 50.08 | 50.36 | 50.04 | 50.14 | 198,840 | +0.18(+0.37%) |