Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.60 | 41.68 | 40.72 | 41.04 | 1,088,101 | -0.65(-1.55%) |
Aug 28, 2015 | 41.75 | 41.81 | 41.20 | 41.69 | 315,172 | -0.10(-0.25%) |
Aug 27, 2015 | 41.57 | 41.79 | 41.24 | 41.79 | 736,283 | +0.53(+1.29%) |
Aug 26, 2015 | 40.99 | 41.35 | 40.52 | 41.26 | 276,229 | +0.68(+1.66%) |
Aug 25, 2015 | 42.12 | 42.66 | 40.56 | 40.59 | 562,369 | -1.12(-2.68%) |
Aug 24, 2015 | 42.98 | 42.98 | 41.65 | 41.70 | 785,901 | -1.71(-3.93%) |
Aug 21, 2015 | 43.76 | 43.89 | 43.35 | 43.41 | 271,189 | -0.53(-1.20%) |
Aug 20, 2015 | 44.02 | 44.42 | 43.82 | 43.94 | 352,668 | -0.31(-0.71%) |
Aug 19, 2015 | 43.97 | 44.37 | 43.77 | 44.25 | 321,212 | +0.17(+0.38%) |
Aug 18, 2015 | 44.15 | 44.16 | 43.95 | 44.09 | 486,190 | -0.13(-0.30%) |
Aug 17, 2015 | 43.98 | 44.39 | 43.90 | 44.22 | 1,281,841 | +0.23(+0.51%) |
Aug 14, 2015 | 43.59 | 43.99 | 43.46 | 43.99 | 351,782 | +0.34(+0.77%) |
Aug 13, 2015 | 43.52 | 43.75 | 43.15 | 43.66 | 519,339 | +0.02(+0.04%) |
Aug 12, 2015 | 42.75 | 43.66 | 42.75 | 43.64 | 651,065 | +0.79(+1.84%) |
Aug 11, 2015 | 42.65 | 43.14 | 42.54 | 42.85 | 957,218 | +0.18(+0.43%) |
Aug 10, 2015 | 42.82 | 43.02 | 42.58 | 42.67 | 618,841 | -0.12(-0.28%) |
Aug 07, 2015 | 42.27 | 42.96 | 42.08 | 42.79 | 521,346 | +0.47(+1.10%) |
Aug 06, 2015 | 42.20 | 42.34 | 41.74 | 42.32 | 522,158 | +0.15(+0.36%) |
Aug 05, 2015 | 42.12 | 42.46 | 42.08 | 42.17 | 376,408 | +0.14(+0.32%) |
Aug 04, 2015 | 42.66 | 42.66 | 41.96 | 42.04 | 580,807 | -0.68(-1.58%) |
Aug 03, 2015 | 42.53 | 42.96 | 42.51 | 42.71 | 756,501 | +0.17(+0.40%) |
Jul 31, 2015 | 42.34 | 42.88 | 42.34 | 42.54 | 342,630 | +0.38(+0.91%) |
Jul 30, 2015 | 41.72 | 42.27 | 41.66 | 42.16 | 268,002 | +0.33(+0.79%) |
Jul 29, 2015 | 41.61 | 41.85 | 41.41 | 41.83 | 241,850 | +0.16(+0.39%) |
Jul 28, 2015 | 41.49 | 41.67 | 41.30 | 41.67 | 236,981 | +0.22(+0.53%) |
Jul 27, 2015 | 40.89 | 41.61 | 40.89 | 41.44 | 246,447 | +0.51(+1.25%) |
Jul 24, 2015 | 40.94 | 41.07 | 40.83 | 40.93 | 320,611 | -0.01(-0.02%) |
Jul 23, 2015 | 41.53 | 41.53 | 40.74 | 40.94 | 392,442 | -0.58(-1.39%) |
Jul 22, 2015 | 41.29 | 41.72 | 41.29 | 41.52 | 250,051 | +0.16(+0.39%) |
Jul 21, 2015 | 41.67 | 41.75 | 41.21 | 41.35 | 154,618 | -0.40(-0.95%) |
Jul 20, 2015 | 41.97 | 41.97 | 41.56 | 41.75 | 266,304 | -0.24(-0.57%) |
Jul 17, 2015 | 42.38 | 42.38 | 41.96 | 41.99 | 332,504 | -0.43(-1.02%) |
Jul 16, 2015 | 41.86 | 42.44 | 41.85 | 42.42 | 296,802 | +0.67(+1.61%) |
Jul 15, 2015 | 41.65 | 41.76 | 41.42 | 41.75 | 323,778 | +0.14(+0.33%) |
Jul 14, 2015 | 41.65 | 41.83 | 41.49 | 41.61 | 296,472 | -0.06(-0.14%) |
Jul 13, 2015 | 41.70 | 41.89 | 41.42 | 41.67 | 166,483 | +0.05(+0.11%) |
Jul 10, 2015 | 41.47 | 41.90 | 41.29 | 41.63 | 230,756 | +0.23(+0.55%) |
Jul 09, 2015 | 41.98 | 42.05 | 41.27 | 41.40 | 212,568 | -0.42(-1.00%) |
Jul 08, 2015 | 41.91 | 42.14 | 41.77 | 41.82 | 370,825 | -0.28(-0.67%) |
Jul 07, 2015 | 41.23 | 42.21 | 41.23 | 42.10 | 658,785 | +1.04(+2.53%) |
Jul 06, 2015 | 40.85 | 41.15 | 40.75 | 41.06 | 453,304 | +0.08(+0.20%) |
Jul 02, 2015 | 40.47 | 40.98 | 40.98 | 40.98 | 2,520,589 | +0.55(+1.37%) |
Jul 01, 2015 | 40.35 | 40.43 | 40.18 | 40.42 | 512,921 | +0.19(+0.47%) |
Jun 30, 2015 | 40.52 | 40.52 | 40.14 | 40.23 | 273,497 | -0.09(-0.22%) |
Jun 29, 2015 | 40.50 | 41.01 | 40.31 | 40.32 | 586,692 | -0.26(-0.64%) |
Jun 26, 2015 | 40.34 | 40.63 | 40.19 | 40.58 | 347,121 | +0.21(+0.52%) |
Jun 25, 2015 | 40.78 | 40.78 | 40.37 | 40.37 | 378,492 | -0.29(-0.72%) |
Jun 24, 2015 | 40.97 | 41.12 | 40.66 | 40.66 | 394,905 | -0.31(-0.75%) |
Jun 23, 2015 | 41.42 | 41.45 | 40.93 | 40.97 | 574,884 | -0.54(-1.31%) |
Jun 22, 2015 | 41.71 | 41.74 | 41.41 | 41.51 | 375,364 | -0.02(-0.06%) |
Jun 19, 2015 | 42.00 | 42.02 | 41.54 | 41.54 | 261,677 | -0.41(-0.99%) |
Jun 18, 2015 | 41.42 | 42.01 | 41.42 | 41.95 | 741,902 | +0.57(+1.37%) |
Jun 17, 2015 | 41.06 | 41.42 | 40.96 | 41.38 | 482,252 | +0.36(+0.87%) |
Jun 16, 2015 | 40.80 | 41.05 | 40.64 | 41.03 | 472,027 | +0.17(+0.41%) |
Jun 15, 2015 | 40.82 | 41.00 | 40.68 | 40.86 | 412,082 | -0.10(-0.25%) |
Jun 12, 2015 | 41.18 | 41.29 | 40.95 | 40.96 | 255,049 | -0.36(-0.88%) |
Jun 11, 2015 | 41.24 | 41.45 | 41.18 | 41.33 | 601,214 | +0.27(+0.66%) |
Jun 10, 2015 | 41.19 | 41.28 | 41.05 | 41.06 | 343,544 | +0.21(+0.52%) |
Jun 09, 2015 | 40.93 | 41.06 | 40.84 | 40.85 | 348,665 | -0.11(-0.26%) |
Jun 08, 2015 | 41.09 | 41.13 | 40.89 | 40.95 | 289,261 | -0.15(-0.36%) |
Jun 05, 2015 | 41.26 | 41.29 | 40.99 | 41.10 | 507,202 | -0.53(-1.28%) |
Jun 04, 2015 | 41.71 | 41.95 | 41.59 | 41.64 | 481,906 | -0.13(-0.32%) |
Jun 03, 2015 | 42.31 | 42.31 | 41.56 | 41.77 | 258,268 | -0.53(-1.25%) |
Jun 02, 2015 | 42.72 | 42.72 | 42.06 | 42.30 | 600,766 | -0.61(-1.43%) |