Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.79 | 38.92 | 38.56 | 38.67 | 1,022,006 | -0.32(-0.81%) |
Aug 28, 2015 | 38.82 | 39.08 | 38.73 | 38.98 | 792,090 | +0.03(+0.07%) |
Aug 27, 2015 | 38.58 | 38.98 | 38.20 | 38.96 | 739,358 | +0.93(+2.45%) |
Aug 26, 2015 | 37.72 | 38.06 | 36.86 | 38.02 | 1,074,813 | +1.35(+3.69%) |
Aug 25, 2015 | 37.53 | 38.46 | 36.64 | 36.67 | 1,390,485 | -0.49(-1.32%) |
Aug 24, 2015 | 35.77 | 38.31 | 32.68 | 37.16 | 2,378,014 | -1.47(-3.81%) |
Aug 21, 2015 | 39.50 | 39.67 | 38.64 | 38.64 | 1,406,559 | -1.26(-3.16%) |
Aug 20, 2015 | 40.42 | 40.50 | 39.88 | 39.90 | 497,953 | -0.86(-2.11%) |
Aug 19, 2015 | 40.95 | 41.07 | 40.56 | 40.76 | 299,365 | -0.34(-0.82%) |
Aug 18, 2015 | 41.11 | 41.21 | 41.03 | 41.09 | 154,815 | -0.11(-0.27%) |
Aug 17, 2015 | 40.89 | 41.21 | 40.72 | 41.21 | 237,058 | +0.24(+0.57%) |
Aug 14, 2015 | 40.77 | 40.98 | 40.73 | 40.97 | 218,850 | +0.16(+0.39%) |
Aug 13, 2015 | 40.86 | 40.98 | 40.70 | 40.81 | 216,837 | -0.03(-0.08%) |
Aug 12, 2015 | 40.56 | 40.88 | 40.19 | 40.85 | 1,725,372 | +0.02(+0.05%) |
Aug 11, 2015 | 40.90 | 40.97 | 40.66 | 40.83 | 221,764 | -0.37(-0.89%) |
Aug 10, 2015 | 40.89 | 41.20 | 40.89 | 41.19 | 219,203 | +0.54(+1.32%) |
Aug 07, 2015 | 40.71 | 40.74 | 40.46 | 40.66 | 268,835 | -0.12(-0.30%) |
Aug 06, 2015 | 41.14 | 41.15 | 40.60 | 40.78 | 342,389 | -0.32(-0.78%) |
Aug 05, 2015 | 41.17 | 41.34 | 41.04 | 41.10 | 256,351 | +0.14(+0.34%) |
Aug 04, 2015 | 41.02 | 41.13 | 40.85 | 40.96 | 277,477 | -0.07(-0.17%) |
Aug 03, 2015 | 41.17 | 41.17 | 40.81 | 41.03 | 427,745 | -0.15(-0.35%) |
Jul 31, 2015 | 41.32 | 41.33 | 41.10 | 41.17 | 282,677 | -0.04(-0.09%) |
Jul 30, 2015 | 41.11 | 41.25 | 40.94 | 41.21 | 172,380 | +0.02(+0.05%) |
Jul 29, 2015 | 40.95 | 41.22 | 40.88 | 41.19 | 206,291 | +0.30(+0.73%) |
Jul 28, 2015 | 40.62 | 40.92 | 40.41 | 40.89 | 251,873 | +0.49(+1.22%) |
Jul 27, 2015 | 40.54 | 40.56 | 40.31 | 40.40 | 577,738 | -0.25(-0.61%) |
Jul 24, 2015 | 41.10 | 41.13 | 40.60 | 40.65 | 267,804 | -0.43(-1.05%) |
Jul 23, 2015 | 41.36 | 41.38 | 41.01 | 41.08 | 205,871 | -0.21(-0.51%) |
Jul 22, 2015 | 41.21 | 41.39 | 41.21 | 41.29 | 155,353 | -0.11(-0.26%) |
Jul 21, 2015 | 41.56 | 41.58 | 41.32 | 41.39 | 198,136 | -0.18(-0.43%) |
Jul 20, 2015 | 41.61 | 41.65 | 41.48 | 41.57 | 1,885,731 | +0.03(+0.08%) |
Jul 17, 2015 | 41.51 | 41.54 | 41.43 | 41.54 | 240,657 | +0.00(+0.01%) |
Jul 16, 2015 | 41.45 | 41.54 | 41.41 | 41.54 | 358,441 | +0.33(+0.79%) |
Jul 15, 2015 | 41.35 | 41.35 | 41.13 | 41.21 | 242,588 | -0.06(-0.15%) |
Jul 14, 2015 | 41.15 | 41.34 | 41.06 | 41.27 | 249,918 | +0.18(+0.43%) |
Jul 13, 2015 | 40.98 | 41.11 | 40.93 | 41.09 | 234,563 | +0.44(+1.09%) |
Jul 10, 2015 | 40.55 | 40.74 | 40.48 | 40.65 | 309,544 | +0.49(+1.21%) |
Jul 09, 2015 | 40.48 | 40.63 | 40.13 | 40.16 | 291,160 | +0.09(+0.21%) |
Jul 08, 2015 | 40.44 | 40.51 | 40.05 | 40.08 | 556,325 | -0.67(-1.64%) |
Jul 07, 2015 | 40.56 | 40.76 | 40.00 | 40.74 | 348,922 | +0.23(+0.56%) |
Jul 06, 2015 | 40.30 | 40.66 | 40.27 | 40.52 | 262,059 | -0.13(-0.33%) |
Jul 02, 2015 | 40.85 | 40.65 | 40.65 | 40.65 | 411,999 | -0.05(-0.12%) |
Jul 01, 2015 | 40.77 | 40.77 | 40.51 | 40.70 | 310,792 | +0.30(+0.75%) |
Jun 30, 2015 | 40.66 | 40.66 | 40.26 | 40.39 | 357,836 | +0.11(+0.27%) |
Jun 29, 2015 | 40.89 | 40.95 | 40.27 | 40.29 | 519,914 | -0.88(-2.14%) |
Jun 26, 2015 | 41.24 | 41.27 | 41.03 | 41.17 | 269,221 | -0.00(-0.01%) |
Jun 25, 2015 | 41.44 | 41.44 | 41.14 | 41.17 | 255,303 | -0.12(-0.30%) |
Jun 24, 2015 | 41.56 | 41.59 | 41.29 | 41.30 | 187,144 | -0.28(-0.67%) |
Jun 23, 2015 | 41.61 | 41.65 | 41.49 | 41.57 | 214,133 | +0.03(+0.07%) |
Jun 22, 2015 | 41.58 | 41.68 | 41.51 | 41.54 | 189,860 | +0.24(+0.59%) |
Jun 19, 2015 | 41.54 | 41.54 | 41.30 | 41.30 | 199,128 | -0.19(-0.46%) |
Jun 18, 2015 | 41.20 | 41.61 | 41.20 | 41.49 | 277,174 | +0.38(+0.92%) |
Jun 17, 2015 | 41.10 | 41.23 | 40.88 | 41.11 | 260,103 | +0.08(+0.19%) |
Jun 16, 2015 | 40.79 | 41.05 | 40.77 | 41.04 | 207,328 | +0.25(+0.61%) |
Jun 15, 2015 | 41.32 | 41.32 | 40.55 | 40.79 | 515,736 | -0.21(-0.51%) |
Jun 12, 2015 | 41.08 | 41.11 | 40.92 | 41.00 | 353,160 | -0.26(-0.64%) |
Jun 11, 2015 | 41.29 | 41.35 | 41.21 | 41.26 | 318,655 | +0.11(+0.26%) |
Jun 10, 2015 | 40.87 | 41.22 | 40.85 | 41.16 | 306,778 | +0.50(+1.24%) |
Jun 09, 2015 | 40.63 | 40.77 | 40.51 | 40.65 | 299,908 | +0.01(+0.03%) |
Jun 08, 2015 | 40.97 | 40.97 | 40.64 | 40.64 | 830,069 | -0.29(-0.70%) |
Jun 05, 2015 | 40.99 | 41.04 | 40.73 | 40.93 | 359,469 | -0.07(-0.17%) |
Jun 04, 2015 | 41.14 | 41.27 | 40.90 | 41.00 | 615,713 | -0.32(-0.78%) |
Jun 03, 2015 | 41.33 | 41.45 | 41.22 | 41.32 | 318,486 | +0.19(+0.46%) |
Jun 02, 2015 | 41.11 | 41.35 | 40.98 | 41.13 | 403,512 | -0.11(-0.26%) |