Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.61 | 41.69 | 40.73 | 41.05 | 1,087,842 | -0.65(-1.55%) |
Aug 28, 2015 | 41.76 | 41.82 | 41.21 | 41.70 | 315,097 | -0.10(-0.25%) |
Aug 27, 2015 | 41.58 | 41.80 | 41.25 | 41.80 | 736,108 | +0.53(+1.29%) |
Aug 26, 2015 | 41.00 | 41.36 | 40.53 | 41.27 | 276,163 | +0.68(+1.66%) |
Aug 25, 2015 | 42.13 | 42.67 | 40.57 | 40.60 | 562,235 | -1.12(-2.68%) |
Aug 24, 2015 | 42.99 | 42.99 | 41.66 | 41.71 | 785,714 | -1.71(-3.93%) |
Aug 21, 2015 | 43.78 | 43.90 | 43.36 | 43.42 | 271,124 | -0.53(-1.20%) |
Aug 20, 2015 | 44.03 | 44.44 | 43.83 | 43.95 | 352,584 | -0.31(-0.71%) |
Aug 19, 2015 | 43.98 | 44.38 | 43.78 | 44.26 | 321,135 | +0.17(+0.38%) |
Aug 18, 2015 | 44.16 | 44.17 | 43.96 | 44.10 | 486,074 | -0.13(-0.30%) |
Aug 17, 2015 | 43.99 | 44.40 | 43.91 | 44.23 | 1,281,536 | +0.23(+0.51%) |
Aug 14, 2015 | 43.60 | 44.00 | 43.47 | 44.00 | 351,698 | +0.34(+0.77%) |
Aug 13, 2015 | 43.53 | 43.76 | 43.16 | 43.67 | 519,216 | +0.02(+0.04%) |
Aug 12, 2015 | 42.76 | 43.67 | 42.76 | 43.65 | 650,910 | +0.79(+1.84%) |
Aug 11, 2015 | 42.66 | 43.15 | 42.55 | 42.86 | 956,990 | +0.18(+0.43%) |
Aug 10, 2015 | 42.83 | 43.03 | 42.59 | 42.68 | 618,694 | -0.12(-0.28%) |
Aug 07, 2015 | 42.28 | 42.97 | 42.09 | 42.80 | 521,222 | +0.47(+1.10%) |
Aug 06, 2015 | 42.21 | 42.35 | 41.75 | 42.34 | 522,034 | +0.15(+0.36%) |
Aug 05, 2015 | 42.13 | 42.47 | 42.09 | 42.18 | 376,318 | +0.14(+0.32%) |
Aug 04, 2015 | 42.67 | 42.67 | 41.97 | 42.05 | 580,668 | -0.68(-1.58%) |
Aug 03, 2015 | 42.54 | 42.97 | 42.52 | 42.72 | 756,321 | +0.17(+0.40%) |
Jul 31, 2015 | 42.35 | 42.89 | 42.35 | 42.55 | 342,548 | +0.38(+0.91%) |
Jul 30, 2015 | 41.73 | 42.28 | 41.67 | 42.17 | 267,938 | +0.33(+0.79%) |
Jul 29, 2015 | 41.62 | 41.86 | 41.41 | 41.84 | 241,793 | +0.16(+0.39%) |
Jul 28, 2015 | 41.50 | 41.68 | 41.31 | 41.67 | 236,924 | +0.22(+0.53%) |
Jul 27, 2015 | 40.90 | 41.62 | 40.90 | 41.45 | 246,388 | +0.51(+1.25%) |
Jul 24, 2015 | 40.95 | 41.08 | 40.84 | 40.94 | 320,535 | -0.01(-0.02%) |
Jul 23, 2015 | 41.54 | 41.54 | 40.75 | 40.95 | 392,348 | -0.58(-1.39%) |
Jul 22, 2015 | 41.30 | 41.73 | 41.30 | 41.53 | 249,992 | +0.16(+0.39%) |
Jul 21, 2015 | 41.68 | 41.76 | 41.22 | 41.36 | 154,581 | -0.40(-0.95%) |
Jul 20, 2015 | 41.98 | 41.98 | 41.57 | 41.76 | 266,240 | -0.24(-0.57%) |
Jul 17, 2015 | 42.39 | 42.39 | 41.97 | 42.00 | 332,425 | -0.43(-1.02%) |
Jul 16, 2015 | 41.87 | 42.45 | 41.86 | 42.43 | 296,731 | +0.67(+1.61%) |
Jul 15, 2015 | 41.66 | 41.77 | 41.43 | 41.76 | 323,701 | +0.14(+0.33%) |
Jul 14, 2015 | 41.66 | 41.84 | 41.50 | 41.62 | 296,401 | -0.06(-0.14%) |
Jul 13, 2015 | 41.71 | 41.90 | 41.43 | 41.68 | 166,443 | +0.05(+0.11%) |
Jul 10, 2015 | 41.48 | 41.91 | 41.30 | 41.64 | 230,701 | +0.23(+0.55%) |
Jul 09, 2015 | 41.99 | 42.06 | 41.28 | 41.41 | 212,518 | -0.42(-1.00%) |
Jul 08, 2015 | 41.92 | 42.15 | 41.78 | 41.83 | 370,736 | -0.28(-0.67%) |
Jul 07, 2015 | 41.24 | 42.22 | 41.24 | 42.11 | 658,628 | +1.04(+2.53%) |
Jul 06, 2015 | 40.86 | 41.16 | 40.76 | 41.07 | 453,196 | +0.08(+0.20%) |
Jul 02, 2015 | 40.48 | 40.99 | 40.99 | 40.99 | 2,519,988 | +0.56(+1.37%) |
Jul 01, 2015 | 40.36 | 40.44 | 40.19 | 40.43 | 512,799 | +0.19(+0.47%) |
Jun 30, 2015 | 40.53 | 40.53 | 40.15 | 40.24 | 273,432 | -0.09(-0.22%) |
Jun 29, 2015 | 40.51 | 41.02 | 40.32 | 40.33 | 586,552 | -0.26(-0.64%) |
Jun 26, 2015 | 40.35 | 40.64 | 40.20 | 40.59 | 347,038 | +0.21(+0.52%) |
Jun 25, 2015 | 40.79 | 40.79 | 40.38 | 40.38 | 378,402 | -0.29(-0.72%) |
Jun 24, 2015 | 40.98 | 41.13 | 40.67 | 40.67 | 394,811 | -0.31(-0.75%) |
Jun 23, 2015 | 41.43 | 41.46 | 40.94 | 40.98 | 574,747 | -0.54(-1.31%) |
Jun 22, 2015 | 41.72 | 41.75 | 41.42 | 41.52 | 375,275 | -0.02(-0.06%) |
Jun 19, 2015 | 42.01 | 42.03 | 41.55 | 41.55 | 261,615 | -0.42(-0.99%) |
Jun 18, 2015 | 41.43 | 42.02 | 41.43 | 41.96 | 741,725 | +0.57(+1.37%) |
Jun 17, 2015 | 41.07 | 41.43 | 40.97 | 41.39 | 482,137 | +0.36(+0.87%) |
Jun 16, 2015 | 40.81 | 41.05 | 40.65 | 41.04 | 471,915 | +0.17(+0.41%) |
Jun 15, 2015 | 40.83 | 41.01 | 40.69 | 40.87 | 411,984 | -0.10(-0.25%) |
Jun 12, 2015 | 41.19 | 41.30 | 40.96 | 40.97 | 254,988 | -0.37(-0.88%) |
Jun 11, 2015 | 41.25 | 41.46 | 41.19 | 41.34 | 601,070 | +0.27(+0.66%) |
Jun 10, 2015 | 41.20 | 41.29 | 41.05 | 41.07 | 343,462 | +0.21(+0.52%) |
Jun 09, 2015 | 40.94 | 41.07 | 40.85 | 40.86 | 348,582 | -0.11(-0.26%) |
Jun 08, 2015 | 41.10 | 41.14 | 40.90 | 40.96 | 289,192 | -0.15(-0.36%) |
Jun 05, 2015 | 41.27 | 41.30 | 41.00 | 41.11 | 507,081 | -0.53(-1.28%) |
Jun 04, 2015 | 41.72 | 41.96 | 41.60 | 41.65 | 481,791 | -0.13(-0.32%) |
Jun 03, 2015 | 42.32 | 42.32 | 41.57 | 41.78 | 258,206 | -0.53(-1.25%) |
Jun 02, 2015 | 42.73 | 42.73 | 42.07 | 42.31 | 600,623 | -0.62(-1.43%) |