Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.05 | 40.31 | 39.95 | 40.23 | 1,851 | +0.51(+1.28%) |
Aug 28, 2015 | 40.52 | 40.63 | 39.68 | 39.72 | 5,247 | -0.60(-1.48%) |
Aug 27, 2015 | 39.97 | 40.32 | 39.97 | 40.32 | 1,346 | +0.35(+0.87%) |
Aug 26, 2015 | 40.19 | 40.19 | 39.89 | 39.97 | 16,526 | -0.30(-0.74%) |
Aug 25, 2015 | 40.45 | 40.45 | 40.08 | 40.27 | 10,200 | +0.26(+0.65%) |
Aug 24, 2015 | 38.99 | 40.18 | 38.89 | 40.01 | 19,374 | +0.08(+0.20%) |
Aug 21, 2015 | 40.45 | 40.48 | 39.77 | 39.93 | 39,030 | -0.42(-1.04%) |
Aug 20, 2015 | 40.22 | 40.68 | 40.22 | 40.35 | 14,430 | +0.06(+0.15%) |
Aug 19, 2015 | 40.43 | 40.54 | 40.02 | 40.29 | 18,441 | +0.39(+0.98%) |
Aug 18, 2015 | 39.85 | 39.92 | 39.75 | 39.90 | 6,874 | +0.41(+1.04%) |
Aug 17, 2015 | 40.04 | 40.04 | 39.43 | 39.49 | 3,799 | -0.15(-0.38%) |
Aug 14, 2015 | 39.51 | 39.71 | 39.47 | 39.64 | 4,419 | +0.11(+0.28%) |
Aug 13, 2015 | 39.28 | 39.76 | 39.06 | 39.53 | 82,574 | +0.07(+0.18%) |
Aug 12, 2015 | 39.94 | 39.95 | 39.28 | 39.46 | 34,411 | -0.63(-1.57%) |
Aug 11, 2015 | 40.18 | 40.23 | 39.52 | 40.09 | 7,015 | -0.35(-0.87%) |
Aug 10, 2015 | 40.18 | 40.44 | 40.01 | 40.44 | 23,504 | +0.36(+0.90%) |
Aug 07, 2015 | 39.39 | 40.44 | 39.39 | 40.08 | 12,956 | +0.15(+0.38%) |
Aug 06, 2015 | 40.18 | 40.18 | 39.80 | 39.93 | 4,674 | -0.82(-2.00%) |
Aug 05, 2015 | 40.84 | 40.84 | 40.44 | 40.75 | 33,734 | -0.51(-1.23%) |
Aug 04, 2015 | 41.21 | 41.46 | 41.12 | 41.26 | 4,953 | +0.02(+0.04%) |
Aug 03, 2015 | 41.53 | 41.61 | 41.20 | 41.24 | 10,473 | -0.51(-1.22%) |
Jul 31, 2015 | 42.15 | 42.16 | 41.75 | 41.75 | 1,763 | -0.31(-0.74%) |
Jul 30, 2015 | 42.13 | 42.16 | 42.01 | 42.06 | 4,669 | +0.10(+0.24%) |
Jul 29, 2015 | 41.94 | 42.05 | 41.88 | 41.96 | 2,864 | +0.30(+0.72%) |
Jul 28, 2015 | 41.57 | 41.77 | 41.57 | 41.66 | 4,971 | +0.27(+0.65%) |
Jul 27, 2015 | 41.44 | 41.89 | 41.39 | 41.39 | 12,111 | -0.21(-0.50%) |
Jul 24, 2015 | 41.74 | 41.74 | 41.41 | 41.60 | 41,234 | -0.91(-2.14%) |
Jul 23, 2015 | 42.61 | 42.61 | 42.34 | 42.51 | 14,229 | -0.31(-0.72%) |
Jul 22, 2015 | 43.00 | 43.24 | 42.73 | 42.82 | 13,534 | -0.91(-2.07%) |
Jul 21, 2015 | 43.65 | 43.79 | 43.61 | 43.73 | 4,780 | -0.03(-0.08%) |
Jul 20, 2015 | 43.37 | 43.86 | 43.37 | 43.76 | 4,678 | +0.00(+0.00%) |
Jul 17, 2015 | 43.64 | 43.85 | 43.64 | 43.76 | 3,712 | -0.11(-0.25%) |
Jul 16, 2015 | 43.93 | 43.98 | 43.85 | 43.87 | 3,889 | -0.01(-0.02%) |
Jul 15, 2015 | 44.06 | 44.06 | 43.80 | 43.88 | 4,950 | -0.05(-0.11%) |
Jul 14, 2015 | 43.95 | 44.05 | 43.89 | 43.93 | 6,596 | +0.79(+1.83%) |
Jul 13, 2015 | 43.13 | 43.30 | 43.13 | 43.14 | 6,562 | +0.00(+0.00%) |
Jul 10, 2015 | 43.14 | 43.16 | 42.85 | 43.14 | 12,378 | +0.24(+0.56%) |
Jul 09, 2015 | 42.46 | 42.91 | 42.46 | 42.90 | 5,931 | +0.55(+1.30%) |
Jul 08, 2015 | 42.40 | 42.45 | 42.35 | 42.35 | 11,450 | -0.16(-0.38%) |
Jul 07, 2015 | 42.55 | 42.60 | 42.24 | 42.51 | 25,972 | -0.39(-0.91%) |
Jul 06, 2015 | 43.09 | 43.09 | 42.75 | 42.90 | 14,907 | +0.01(+0.02%) |
Jul 02, 2015 | 42.56 | 42.89 | 42.89 | 42.89 | 15,500 | +0.28(+0.66%) |
Jul 01, 2015 | 42.71 | 42.93 | 42.60 | 42.61 | 25,879 | +0.15(+0.36%) |
Jun 30, 2015 | 43.39 | 43.40 | 42.45 | 42.46 | 10,636 | -0.96(-2.21%) |
Jun 29, 2015 | 43.44 | 43.66 | 43.42 | 43.42 | 14,653 | -0.03(-0.07%) |
Jun 26, 2015 | 43.00 | 43.66 | 42.98 | 43.45 | 26,084 | +0.65(+1.52%) |
Jun 25, 2015 | 42.81 | 42.85 | 42.65 | 42.80 | 23,977 | -0.08(-0.19%) |
Jun 24, 2015 | 42.67 | 42.92 | 42.51 | 42.88 | 9,404 | +0.53(+1.25%) |
Jun 23, 2015 | 42.70 | 42.70 | 42.32 | 42.35 | 9,382 | -0.42(-0.98%) |
Jun 22, 2015 | 42.75 | 42.95 | 42.74 | 42.77 | 8,530 | +0.31(+0.73%) |
Jun 19, 2015 | 43.05 | 43.10 | 42.44 | 42.46 | 12,208 | -0.53(-1.24%) |
Jun 18, 2015 | 42.62 | 43.02 | 42.62 | 42.99 | 28,555 | +1.02(+2.44%) |
Jun 17, 2015 | 42.19 | 42.19 | 41.92 | 41.97 | 18,007 | -0.27(-0.64%) |
Jun 16, 2015 | 42.06 | 42.33 | 42.06 | 42.24 | 84,784 | +0.49(+1.17%) |
Jun 15, 2015 | 41.31 | 41.81 | 41.31 | 41.75 | 5,875 | +0.79(+1.93%) |
Jun 12, 2015 | 40.50 | 41.11 | 40.50 | 40.96 | 22,169 | +0.53(+1.31%) |
Jun 11, 2015 | 40.55 | 40.55 | 40.38 | 40.43 | 10,737 | -0.31(-0.77%) |
Jun 10, 2015 | 41.06 | 41.09 | 40.68 | 40.74 | 6,996 | +0.36(+0.90%) |
Jun 09, 2015 | 40.52 | 40.61 | 40.38 | 40.38 | 1,818 | -0.21(-0.52%) |
Jun 08, 2015 | 40.63 | 40.72 | 40.56 | 40.59 | 4,340 | +0.12(+0.30%) |
Jun 05, 2015 | 40.01 | 40.53 | 40.01 | 40.47 | 1,661 | -0.16(-0.39%) |
Jun 04, 2015 | 40.93 | 40.94 | 40.53 | 40.63 | 6,463 | -0.32(-0.78%) |
Jun 03, 2015 | 40.65 | 40.96 | 40.65 | 40.95 | 3,418 | +0.09(+0.22%) |
Jun 02, 2015 | 40.51 | 40.86 | 40.48 | 40.86 | 5,317 | +0.87(+2.18%) |