Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.77 | 41.62 | 38.89 | 39.03 | 235,603 | -2.23(-5.40%) |
Aug 28, 2015 | 40.80 | 41.41 | 40.64 | 41.26 | 90,476 | -0.07(-0.17%) |
Aug 27, 2015 | 38.83 | 41.98 | 38.55 | 41.33 | 243,414 | +2.12(+5.41%) |
Aug 26, 2015 | 37.31 | 39.29 | 37.31 | 39.21 | 96,537 | +2.35(+6.38%) |
Aug 25, 2015 | 39.22 | 39.32 | 36.85 | 36.86 | 165,081 | +0.36(+0.99%) |
Aug 24, 2015 | 34.71 | 38.66 | 34.25 | 36.50 | 213,658 | -2.05(-5.32%) |
Aug 21, 2015 | 39.35 | 40.46 | 38.40 | 38.55 | 181,101 | -1.83(-4.53%) |
Aug 20, 2015 | 42.21 | 42.37 | 40.33 | 40.38 | 113,198 | -2.54(-5.92%) |
Aug 19, 2015 | 43.46 | 43.46 | 41.75 | 42.92 | 124,745 | -0.77(-1.76%) |
Aug 18, 2015 | 42.91 | 44.63 | 42.71 | 43.69 | 140,771 | +1.62(+3.85%) |
Aug 17, 2015 | 40.11 | 42.40 | 40.11 | 42.07 | 102,778 | +1.93(+4.81%) |
Aug 14, 2015 | 40.06 | 40.54 | 39.43 | 40.14 | 92,073 | +0.19(+0.48%) |
Aug 13, 2015 | 40.20 | 41.03 | 39.87 | 39.95 | 78,964 | -0.41(-1.02%) |
Aug 12, 2015 | 40.15 | 40.53 | 38.88 | 40.36 | 92,427 | -0.23(-0.57%) |
Aug 11, 2015 | 40.19 | 41.75 | 40.11 | 40.59 | 173,281 | +0.14(+0.35%) |
Aug 10, 2015 | 39.49 | 40.70 | 39.49 | 40.45 | 113,598 | +0.83(+2.09%) |
Aug 07, 2015 | 41.65 | 41.65 | 38.01 | 39.62 | 336,115 | -2.35(-5.60%) |
Aug 06, 2015 | 42.60 | 43.27 | 41.42 | 41.97 | 81,010 | -1.12(-2.60%) |
Aug 05, 2015 | 43.84 | 43.92 | 43.01 | 43.09 | 90,199 | -0.23(-0.53%) |
Aug 04, 2015 | 44.28 | 44.51 | 43.23 | 43.32 | 118,859 | -1.05(-2.37%) |
Aug 03, 2015 | 44.50 | 44.76 | 44.01 | 44.37 | 213,920 | +0.78(+1.79%) |
Jul 31, 2015 | 43.39 | 43.96 | 43.19 | 43.59 | 76,415 | +0.63(+1.47%) |
Jul 30, 2015 | 43.34 | 43.35 | 41.98 | 42.96 | 111,901 | -0.51(-1.17%) |
Jul 29, 2015 | 43.29 | 43.49 | 42.46 | 43.47 | 219,569 | +0.91(+2.14%) |
Jul 28, 2015 | 42.51 | 43.31 | 42.12 | 42.56 | 167,896 | +0.63(+1.50%) |
Jul 27, 2015 | 41.96 | 42.62 | 41.50 | 41.93 | 134,727 | -0.61(-1.43%) |
Jul 24, 2015 | 42.61 | 43.23 | 42.19 | 42.54 | 131,313 | -0.33(-0.77%) |
Jul 23, 2015 | 42.30 | 43.07 | 42.27 | 42.87 | 150,221 | +0.14(+0.33%) |
Jul 22, 2015 | 42.16 | 43.37 | 41.04 | 42.73 | 267,343 | +0.86(+2.05%) |
Jul 21, 2015 | 41.71 | 42.36 | 41.34 | 41.87 | 167,100 | +0.15(+0.36%) |
Jul 20, 2015 | 43.28 | 43.28 | 41.42 | 41.72 | 225,796 | -0.22(-0.52%) |
Jul 17, 2015 | 40.99 | 42.25 | 40.26 | 41.94 | 393,660 | +0.84(+2.04%) |
Jul 16, 2015 | 40.93 | 42.06 | 40.70 | 41.10 | 568,713 | -0.41(-0.99%) |
Jul 15, 2015 | 38.94 | 42.63 | 38.46 | 41.51 | 3,168,364 | +3.14(+8.18%) |
Jul 14, 2015 | 36.92 | 38.43 | 36.92 | 38.37 | 188,678 | +1.52(+4.12%) |
Jul 13, 2015 | 36.21 | 37.29 | 35.08 | 36.85 | 323,058 | +1.49(+4.21%) |
Jul 10, 2015 | 34.12 | 35.36 | 33.87 | 35.36 | 154,248 | +3.04(+9.41%) |
Jul 09, 2015 | 31.83 | 33.00 | 31.68 | 32.32 | 119,788 | +0.32(+1.00%) |
Jul 08, 2015 | 32.93 | 33.29 | 31.26 | 32.00 | 246,566 | -0.44(-1.36%) |
Jul 07, 2015 | 31.68 | 32.48 | 31.59 | 32.44 | 207,334 | +1.84(+6.01%) |
Jul 06, 2015 | 29.76 | 30.80 | 29.54 | 30.60 | 161,041 | +0.09(+0.29%) |
Jul 02, 2015 | 30.15 | 30.51 | 30.51 | 30.51 | 140,600 | +0.11(+0.36%) |
Jul 01, 2015 | 30.70 | 32.49 | 30.12 | 30.40 | 293,541 | +0.62(+2.08%) |
Jun 30, 2015 | 29.44 | 30.04 | 28.75 | 29.78 | 239,668 | +0.63(+2.16%) |
Jun 29, 2015 | 28.61 | 29.65 | 28.49 | 29.15 | 180,536 | -0.23(-0.78%) |
Jun 26, 2015 | 28.05 | 29.72 | 28.03 | 29.38 | 178,655 | +1.21(+4.30%) |
Jun 25, 2015 | 27.99 | 28.54 | 27.93 | 28.17 | 74,533 | +0.17(+0.61%) |
Jun 24, 2015 | 27.50 | 28.24 | 27.48 | 28.00 | 187,759 | +0.52(+1.89%) |
Jun 23, 2015 | 27.25 | 27.65 | 27.25 | 27.48 | 139,847 | -0.01(-0.04%) |
Jun 22, 2015 | 26.91 | 27.68 | 26.91 | 27.49 | 123,104 | +0.98(+3.70%) |
Jun 19, 2015 | 26.29 | 26.90 | 26.27 | 26.51 | 337,192 | -0.89(-3.25%) |
Jun 18, 2015 | 26.83 | 27.96 | 26.83 | 27.40 | 86,061 | +0.18(+0.66%) |
Jun 17, 2015 | 26.62 | 27.62 | 26.62 | 27.22 | 216,255 | +0.10(+0.37%) |
Jun 16, 2015 | 26.40 | 27.44 | 26.23 | 27.12 | 251,436 | -0.12(-0.44%) |
Jun 15, 2015 | 26.78 | 27.45 | 26.45 | 27.24 | 228,108 | -0.03(-0.11%) |
Jun 12, 2015 | 26.52 | 27.48 | 26.52 | 27.27 | 258,111 | -0.40(-1.45%) |
Jun 11, 2015 | 27.50 | 27.71 | 26.65 | 27.67 | 94,669 | -0.04(-0.14%) |
Jun 10, 2015 | 26.93 | 27.71 | 26.82 | 27.71 | 224,762 | +0.66(+2.44%) |
Jun 09, 2015 | 26.56 | 27.24 | 26.00 | 27.05 | 185,874 | +0.95(+3.64%) |
Jun 08, 2015 | 24.54 | 26.44 | 24.42 | 26.10 | 201,264 | +2.35(+9.89%) |
Jun 05, 2015 | 24.50 | 24.50 | 23.68 | 23.75 | 41,717 | -0.78(-3.18%) |
Jun 04, 2015 | 24.77 | 25.62 | 24.21 | 24.53 | 235,363 | +0.61(+2.55%) |
Jun 03, 2015 | 23.88 | 24.39 | 23.71 | 23.92 | 98,378 | +0.14(+0.59%) |
Jun 02, 2015 | 23.38 | 23.82 | 23.25 | 23.78 | 26,035 | +0.72(+3.12%) |