Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.50 | 41.69 | 41.23 | 41.60 | 13,350 | +0.22(+0.52%) |
Aug 28, 2015 | 41.02 | 41.38 | 39.94 | 41.38 | 2,523 | +0.28(+0.68%) |
Aug 27, 2015 | 41.25 | 41.29 | 40.19 | 41.10 | 3,072 | -0.39(-0.94%) |
Aug 26, 2015 | 41.21 | 41.49 | 39.82 | 41.49 | 21,889 | +0.49(+1.19%) |
Aug 25, 2015 | 40.50 | 41.00 | 39.92 | 41.00 | 21,556 | +0.62(+1.54%) |
Aug 24, 2015 | 39.27 | 41.00 | 41.46 | 40.38 | 34,133 | -1.08(-2.60%) |
Aug 21, 2015 | 41.20 | 41.46 | 40.59 | 41.46 | 10,865 | +0.26(+0.63%) |
Aug 20, 2015 | 40.85 | 41.25 | 40.66 | 41.20 | 13,851 | +0.04(+0.10%) |
Aug 19, 2015 | 41.19 | 41.36 | 41.03 | 41.16 | 19,906 | -0.14(-0.34%) |
Aug 18, 2015 | 41.10 | 41.40 | 40.80 | 41.30 | 27,468 | +0.03(+0.07%) |
Aug 17, 2015 | 40.96 | 41.32 | 40.23 | 41.27 | 14,288 | +0.02(+0.05%) |
Aug 14, 2015 | 40.88 | 41.25 | 40.88 | 41.25 | 11,954 | -0.22(-0.54%) |
Aug 13, 2015 | 40.90 | 41.99 | 40.85 | 41.47 | 10,376 | -0.78(-1.84%) |
Aug 12, 2015 | 39.45 | 42.25 | 39.45 | 42.25 | 25,192 | +0.71(+1.71%) |
Aug 11, 2015 | 42.14 | 42.14 | 41.02 | 41.54 | 19,352 | -1.56(-3.62%) |
Aug 10, 2015 | 43.65 | 43.73 | 42.02 | 43.10 | 10,060 | -0.56(-1.28%) |
Aug 07, 2015 | 43.46 | 43.68 | 43.42 | 43.66 | 2,750 | +0.03(+0.07%) |
Aug 06, 2015 | 43.31 | 43.63 | 43.29 | 43.63 | 2,245 | +0.17(+0.39%) |
Aug 05, 2015 | 43.29 | 43.49 | 43.29 | 43.46 | 1,335 | -0.04(-0.09%) |
Aug 04, 2015 | 43.45 | 43.50 | 43.28 | 43.50 | 3,500 | +0.22(+0.51%) |
Aug 03, 2015 | 43.25 | 43.43 | 43.20 | 43.28 | 1,202 | +0.11(+0.26%) |
Jul 31, 2015 | 43.06 | 43.17 | 43.06 | 43.17 | 903 | -0.27(-0.62%) |
Jul 30, 2015 | 43.09 | 43.44 | 43.09 | 43.44 | 549 | +0.27(+0.63%) |
Jul 29, 2015 | 43.23 | 43.29 | 42.03 | 43.17 | 2,515 | -0.22(-0.51%) |
Jul 28, 2015 | 43.09 | 43.39 | 43.09 | 43.39 | 2,888 | +0.19(+0.44%) |
Jul 27, 2015 | 43.24 | 43.50 | 43.15 | 43.20 | 5,427 | -0.20(-0.46%) |
Jul 24, 2015 | 43.40 | 43.40 | 43.40 | 43.40 | 205 | -0.00(-0.00%) |
Jul 23, 2015 | 43.40 | 43.81 | 43.40 | 43.40 | 516 | -0.18(-0.41%) |
Jul 22, 2015 | 43.58 | 43.58 | 43.58 | 43.58 | 574 | -0.13(-0.30%) |
Jul 21, 2015 | 43.46 | 43.81 | 43.46 | 43.71 | 800 | +0.15(+0.34%) |
Jul 20, 2015 | 43.40 | 43.81 | 43.40 | 43.56 | 1,938 | +0.06(+0.15%) |
Jul 17, 2015 | 43.62 | 43.62 | 43.49 | 43.50 | 660 | -0.20(-0.45%) |
Jul 15, 2015 | 43.30 | 43.70 | 43.30 | 43.70 | 151 | +0.33(+0.75%) |
Jul 13, 2015 | 43.38 | 43.70 | 43.37 | 43.37 | 227 | -0.01(-0.02%) |
Jul 10, 2015 | 43.37 | 43.38 | 43.24 | 43.38 | 1,045 | +0.08(+0.18%) |
Jul 09, 2015 | 43.34 | 43.66 | 43.21 | 43.30 | 5,008 | +0.01(+0.01%) |
Jul 08, 2015 | 43.36 | 43.40 | 43.29 | 43.29 | 784 | -0.15(-0.34%) |
Jul 07, 2015 | 43.36 | 43.60 | 43.25 | 43.44 | 2,146 | -0.35(-0.81%) |
Jul 06, 2015 | 43.49 | 43.80 | 43.23 | 43.79 | 8,832 | +0.52(+1.21%) |
Jul 02, 2015 | 43.20 | 43.27 | 43.27 | 43.27 | 2,400 | +0.22(+0.51%) |
Jul 01, 2015 | 43.43 | 43.43 | 43.04 | 43.05 | 792 | -0.41(-0.95%) |
Jun 30, 2015 | 43.75 | 43.76 | 43.46 | 43.46 | 5,245 | -0.04(-0.08%) |
Jun 29, 2015 | 43.50 | 43.50 | 43.31 | 43.50 | 1,616 | +0.06(+0.14%) |
Jun 26, 2015 | 43.01 | 43.45 | 43.01 | 43.44 | 916 | +0.37(+0.86%) |
Jun 25, 2015 | 43.32 | 43.37 | 43.07 | 43.07 | 828 | -0.37(-0.85%) |
Jun 24, 2015 | 43.32 | 43.44 | 43.08 | 43.44 | 569 | +0.40(+0.93%) |
Jun 23, 2015 | 43.44 | 43.44 | 43.04 | 43.04 | 702 | -0.39(-0.91%) |
Jun 22, 2015 | 43.45 | 43.47 | 43.43 | 43.43 | 1,550 | +0.34(+0.80%) |
Jun 19, 2015 | 43.09 | 43.09 | 43.09 | 43.09 | 510 | -0.26(-0.60%) |
Jun 18, 2015 | 43.14 | 43.35 | 43.14 | 43.35 | 341 | +0.25(+0.58%) |
Jun 17, 2015 | 43.10 | 43.10 | 43.10 | 43.10 | 366 | +0.13(+0.30%) |
Jun 16, 2015 | 42.97 | 42.97 | 42.97 | 42.97 | 479 | -0.06(-0.14%) |
Jun 15, 2015 | 43.24 | 43.24 | 43.03 | 43.03 | 291 | -0.31(-0.72%) |
Jun 12, 2015 | 43.30 | 43.48 | 43.30 | 43.34 | 4,147 | +0.33(+0.77%) |
Jun 11, 2015 | 43.01 | 43.01 | 43.01 | 43.01 | 120 | -0.28(-0.66%) |
Jun 10, 2015 | 43.35 | 43.35 | 43.29 | 43.29 | 250 | -0.06(-0.13%) |
Jun 09, 2015 | 43.01 | 43.35 | 43.00 | 43.35 | 1,353 | +0.35(+0.81%) |
Jun 05, 2015 | 43.00 | 43.00 | 43.00 | 43.00 | 269 | -0.48(-1.10%) |