Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.23 | 38.26 | 37.94 | 38.00 | 1,758,509 | -0.38(-0.99%) |
Aug 28, 2015 | 38.33 | 38.46 | 38.16 | 38.38 | 1,272,423 | -0.04(-0.10%) |
Aug 27, 2015 | 38.15 | 38.48 | 37.78 | 38.42 | 2,022,363 | +0.69(+1.84%) |
Aug 26, 2015 | 37.16 | 37.79 | 36.74 | 37.73 | 2,234,924 | +1.11(+3.03%) |
Aug 25, 2015 | 37.99 | 38.35 | 36.60 | 36.62 | 2,605,587 | -0.64(-1.71%) |
Aug 24, 2015 | 37.13 | 38.22 | 25.07 | 37.25 | 6,598,646 | -1.45(-3.75%) |
Aug 21, 2015 | 39.41 | 39.50 | 38.71 | 38.71 | 5,675,591 | -1.03(-2.58%) |
Aug 20, 2015 | 40.10 | 40.14 | 39.71 | 39.73 | 6,446,168 | -0.58(-1.44%) |
Aug 19, 2015 | 40.38 | 40.55 | 40.10 | 40.31 | 1,398,157 | -0.14(-0.35%) |
Aug 18, 2015 | 40.38 | 40.52 | 40.38 | 40.45 | 6,190,848 | -0.01(-0.02%) |
Aug 17, 2015 | 40.27 | 40.48 | 40.08 | 40.46 | 964,355 | +0.17(+0.42%) |
Aug 14, 2015 | 40.05 | 40.30 | 40.04 | 40.29 | 999,857 | +0.19(+0.47%) |
Aug 13, 2015 | 40.11 | 40.25 | 39.97 | 40.10 | 781,426 | +0.01(+0.02%) |
Aug 12, 2015 | 39.85 | 40.11 | 39.60 | 40.09 | 1,111,739 | +0.11(+0.28%) |
Aug 11, 2015 | 39.96 | 40.04 | 39.85 | 39.98 | 2,348,833 | -0.09(-0.21%) |
Aug 10, 2015 | 39.95 | 40.09 | 39.95 | 40.06 | 436,199 | +0.26(+0.64%) |
Aug 07, 2015 | 39.79 | 39.81 | 39.59 | 39.81 | 631,564 | -0.01(-0.02%) |
Aug 06, 2015 | 40.13 | 40.13 | 39.71 | 39.82 | 1,249,824 | -0.24(-0.59%) |
Aug 05, 2015 | 40.03 | 40.15 | 40.00 | 40.05 | 841,417 | +0.24(+0.60%) |
Aug 04, 2015 | 39.86 | 39.95 | 39.75 | 39.82 | 1,610,865 | -0.03(-0.07%) |
Aug 03, 2015 | 39.81 | 39.89 | 39.64 | 39.85 | 736,448 | +0.04(+0.10%) |
Jul 31, 2015 | 39.83 | 39.95 | 39.75 | 39.81 | 443,119 | +0.07(+0.17%) |
Jul 30, 2015 | 39.63 | 39.76 | 39.46 | 39.74 | 629,397 | +0.02(+0.05%) |
Jul 29, 2015 | 39.48 | 39.74 | 39.43 | 39.72 | 437,184 | +0.27(+0.67%) |
Jul 28, 2015 | 39.22 | 39.47 | 39.08 | 39.46 | 494,155 | +0.41(+1.05%) |
Jul 27, 2015 | 39.01 | 39.13 | 38.95 | 39.05 | 724,198 | -0.10(-0.27%) |
Jul 24, 2015 | 39.35 | 39.44 | 39.11 | 39.15 | 649,744 | -0.14(-0.36%) |
Jul 23, 2015 | 39.59 | 39.59 | 39.24 | 39.30 | 1,203,763 | -0.25(-0.62%) |
Jul 22, 2015 | 39.39 | 39.61 | 39.39 | 39.54 | 982,089 | +0.06(+0.14%) |
Jul 21, 2015 | 39.65 | 39.67 | 39.42 | 39.48 | 1,478,802 | -0.18(-0.45%) |
Jul 20, 2015 | 39.60 | 39.71 | 39.54 | 39.67 | 561,397 | +0.02(+0.05%) |
Jul 17, 2015 | 39.72 | 39.72 | 39.58 | 39.65 | 738,882 | -0.09(-0.22%) |
Jul 16, 2015 | 39.62 | 39.74 | 39.61 | 39.73 | 744,953 | +0.26(+0.65%) |
Jul 15, 2015 | 39.48 | 39.54 | 39.40 | 39.48 | 664,322 | -0.03(-0.07%) |
Jul 14, 2015 | 39.40 | 39.55 | 39.37 | 39.50 | 670,999 | +0.09(+0.22%) |
Jul 13, 2015 | 39.45 | 39.45 | 39.29 | 39.42 | 910,104 | +0.28(+0.70%) |
Jul 10, 2015 | 39.06 | 39.21 | 39.01 | 39.14 | 1,067,661 | +0.41(+1.05%) |
Jul 09, 2015 | 39.07 | 39.10 | 38.72 | 38.74 | 1,657,283 | +0.00(+0.00%) |
Jul 08, 2015 | 38.90 | 38.98 | 38.69 | 38.74 | 2,866,685 | -0.42(-1.07%) |
Jul 07, 2015 | 38.84 | 39.16 | 38.56 | 39.15 | 1,268,539 | +0.37(+0.95%) |
Jul 06, 2015 | 38.53 | 38.83 | 38.50 | 38.78 | 845,822 | +0.03(+0.07%) |
Jul 02, 2015 | 38.81 | 38.75 | 38.75 | 38.75 | 1,052,300 | +0.03(+0.07%) |
Jul 01, 2015 | 38.52 | 38.73 | 38.46 | 38.73 | 2,636,152 | +0.46(+1.19%) |
Jun 30, 2015 | 38.55 | 38.55 | 38.22 | 38.27 | 697,800 | +0.04(+0.10%) |
Jun 29, 2015 | 38.54 | 38.77 | 38.21 | 38.23 | 1,521,689 | -0.66(-1.71%) |
Jun 26, 2015 | 38.86 | 38.96 | 38.78 | 38.90 | 468,568 | +0.08(+0.20%) |
Jun 25, 2015 | 39.01 | 39.01 | 38.81 | 38.82 | 544,911 | -0.09(-0.22%) |
Jun 24, 2015 | 39.16 | 39.23 | 38.90 | 38.91 | 811,032 | -0.28(-0.73%) |
Jun 23, 2015 | 39.31 | 39.31 | 39.12 | 39.19 | 1,037,010 | -0.04(-0.10%) |
Jun 22, 2015 | 39.31 | 39.40 | 39.21 | 39.23 | 837,374 | +0.11(+0.29%) |
Jun 19, 2015 | 39.23 | 39.30 | 39.11 | 39.12 | 501,614 | -0.16(-0.41%) |
Jun 18, 2015 | 38.92 | 39.38 | 38.92 | 39.28 | 652,899 | +0.42(+1.07%) |
Jun 17, 2015 | 38.77 | 38.94 | 38.58 | 38.86 | 1,492,319 | +0.14(+0.37%) |
Jun 16, 2015 | 38.48 | 38.75 | 38.44 | 38.72 | 2,199,047 | +0.25(+0.66%) |
Jun 15, 2015 | 38.48 | 38.51 | 38.33 | 38.46 | 634,949 | -0.21(-0.54%) |
Jun 12, 2015 | 38.81 | 38.82 | 38.62 | 38.67 | 1,536,195 | -0.24(-0.61%) |
Jun 11, 2015 | 38.83 | 38.95 | 38.73 | 38.91 | 491,500 | +0.20(+0.51%) |
Jun 10, 2015 | 38.52 | 38.80 | 38.51 | 38.71 | 642,123 | +0.33(+0.86%) |
Jun 09, 2015 | 38.44 | 38.49 | 38.34 | 38.38 | 597,804 | -0.07(-0.17%) |
Jun 08, 2015 | 38.63 | 38.63 | 38.44 | 38.44 | 934,057 | -0.17(-0.44%) |
Jun 05, 2015 | 38.83 | 38.83 | 38.55 | 38.61 | 900,090 | -0.23(-0.58%) |
Jun 04, 2015 | 38.95 | 39.10 | 38.80 | 38.84 | 845,398 | -0.26(-0.68%) |
Jun 03, 2015 | 39.18 | 39.18 | 38.99 | 39.11 | 883,144 | -0.01(-0.02%) |
Jun 02, 2015 | 39.13 | 39.20 | 38.96 | 39.12 | 929,489 | -0.13(-0.34%) |