Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.72 | 37.11 | 36.50 | 36.66 | 536,598 | -0.36(-0.97%) |
Aug 28, 2015 | 36.91 | 37.21 | 36.71 | 37.02 | 541,596 | -0.05(-0.14%) |
Aug 27, 2015 | 36.26 | 37.25 | 36.20 | 37.07 | 760,192 | +1.25(+3.48%) |
Aug 26, 2015 | 35.62 | 35.94 | 34.97 | 35.83 | 897,893 | +0.93(+2.66%) |
Aug 25, 2015 | 36.60 | 36.70 | 34.86 | 34.90 | 937,019 | -0.73(-2.04%) |
Aug 24, 2015 | 34.83 | 36.88 | 33.54 | 35.63 | 1,360,117 | -1.38(-3.73%) |
Aug 21, 2015 | 37.62 | 37.89 | 37.00 | 37.01 | 967,514 | -0.79(-2.10%) |
Aug 20, 2015 | 38.53 | 38.71 | 37.79 | 37.80 | 935,370 | -1.16(-2.98%) |
Aug 19, 2015 | 39.05 | 39.41 | 38.72 | 38.96 | 678,194 | -0.44(-1.12%) |
Aug 18, 2015 | 39.37 | 39.74 | 39.31 | 39.41 | 469,408 | -0.04(-0.11%) |
Aug 17, 2015 | 39.00 | 39.64 | 38.86 | 39.45 | 657,539 | +0.26(+0.66%) |
Aug 14, 2015 | 38.63 | 39.28 | 38.56 | 39.19 | 512,052 | +0.50(+1.30%) |
Aug 13, 2015 | 38.40 | 38.89 | 38.32 | 38.69 | 378,676 | +0.20(+0.52%) |
Aug 12, 2015 | 38.49 | 38.68 | 37.96 | 38.49 | 459,179 | -0.35(-0.90%) |
Aug 11, 2015 | 39.05 | 39.12 | 38.74 | 38.84 | 582,729 | -0.69(-1.73%) |
Aug 10, 2015 | 39.00 | 39.57 | 38.92 | 39.52 | 475,375 | +0.76(+1.96%) |
Aug 07, 2015 | 38.84 | 39.10 | 38.60 | 38.76 | 385,307 | -0.25(-0.64%) |
Aug 06, 2015 | 39.46 | 39.55 | 38.87 | 39.01 | 457,657 | -0.32(-0.81%) |
Aug 05, 2015 | 39.46 | 39.83 | 39.27 | 39.33 | 356,778 | +0.14(+0.36%) |
Aug 04, 2015 | 39.12 | 39.39 | 39.00 | 39.19 | 517,414 | +0.11(+0.28%) |
Aug 03, 2015 | 39.19 | 39.30 | 38.80 | 39.08 | 621,005 | -0.11(-0.28%) |
Jul 31, 2015 | 39.50 | 39.60 | 39.10 | 39.19 | 658,353 | -0.13(-0.34%) |
Jul 30, 2015 | 39.30 | 39.40 | 39.02 | 39.32 | 507,752 | -0.03(-0.06%) |
Jul 29, 2015 | 38.75 | 39.40 | 38.71 | 39.35 | 744,401 | +0.69(+1.77%) |
Jul 28, 2015 | 37.62 | 38.69 | 37.16 | 38.66 | 1,104,813 | +1.13(+3.01%) |
Jul 27, 2015 | 37.49 | 38.47 | 36.79 | 37.53 | 1,934,079 | -0.90(-2.35%) |
Jul 24, 2015 | 38.99 | 39.08 | 38.15 | 38.44 | 1,356,788 | -0.64(-1.65%) |
Jul 23, 2015 | 39.46 | 39.56 | 38.96 | 39.08 | 836,697 | -0.18(-0.45%) |
Jul 22, 2015 | 39.21 | 39.48 | 39.14 | 39.26 | 768,888 | -0.03(-0.09%) |
Jul 21, 2015 | 39.34 | 39.53 | 38.96 | 39.29 | 1,008,217 | -0.13(-0.32%) |
Jul 20, 2015 | 39.35 | 39.57 | 39.20 | 39.41 | 800,245 | +0.04(+0.11%) |
Jul 17, 2015 | 39.84 | 39.84 | 39.00 | 39.37 | 1,283,227 | -0.42(-1.05%) |
Jul 16, 2015 | 41.10 | 41.14 | 39.71 | 39.79 | 1,664,118 | -1.25(-3.06%) |
Jul 15, 2015 | 41.17 | 41.28 | 40.94 | 41.04 | 864,036 | -0.10(-0.24%) |
Jul 14, 2015 | 40.88 | 41.22 | 40.79 | 41.14 | 485,106 | +0.28(+0.68%) |
Jul 13, 2015 | 40.56 | 40.94 | 40.54 | 40.87 | 655,209 | +0.64(+1.60%) |
Jul 10, 2015 | 40.04 | 40.28 | 39.84 | 40.23 | 799,550 | +0.61(+1.54%) |
Jul 09, 2015 | 40.26 | 40.30 | 39.56 | 39.61 | 498,965 | -0.06(-0.15%) |
Jul 08, 2015 | 40.06 | 40.31 | 39.54 | 39.67 | 676,992 | -0.81(-2.01%) |
Jul 07, 2015 | 40.57 | 40.59 | 39.82 | 40.49 | 828,436 | -0.09(-0.23%) |
Jul 06, 2015 | 40.51 | 40.76 | 40.23 | 40.58 | 1,035,444 | -0.22(-0.53%) |
Jul 02, 2015 | 40.92 | 40.80 | 40.80 | 40.80 | 955,922 | +0.02(+0.06%) |
Jul 01, 2015 | 40.99 | 41.09 | 40.67 | 40.77 | 813,475 | +0.05(+0.12%) |
Jun 30, 2015 | 41.21 | 41.23 | 40.70 | 40.72 | 893,188 | -0.10(-0.24%) |
Jun 29, 2015 | 41.50 | 41.80 | 40.77 | 40.82 | 679,114 | -1.20(-2.85%) |
Jun 26, 2015 | 41.94 | 42.08 | 41.77 | 42.02 | 4,417,596 | +0.16(+0.38%) |
Jun 25, 2015 | 41.90 | 41.90 | 41.60 | 41.86 | 850,182 | +0.00(+0.00%) |
Jun 24, 2015 | 42.43 | 42.43 | 41.85 | 41.86 | 747,438 | -0.58(-1.37%) |
Jun 23, 2015 | 42.58 | 42.63 | 42.30 | 42.44 | 552,116 | -0.14(-0.33%) |
Jun 22, 2015 | 42.41 | 42.61 | 42.12 | 42.58 | 703,434 | +0.46(+1.09%) |
Jun 19, 2015 | 41.99 | 42.28 | 41.94 | 42.13 | 985,709 | +0.17(+0.40%) |
Jun 18, 2015 | 41.58 | 42.05 | 41.58 | 41.96 | 704,823 | +0.50(+1.20%) |
Jun 17, 2015 | 41.34 | 41.53 | 41.07 | 41.46 | 357,725 | +0.25(+0.61%) |
Jun 16, 2015 | 40.74 | 41.30 | 40.74 | 41.21 | 380,687 | +0.42(+1.04%) |
Jun 15, 2015 | 40.95 | 41.06 | 40.63 | 40.79 | 483,900 | -0.51(-1.23%) |
Jun 12, 2015 | 41.66 | 41.68 | 41.20 | 41.29 | 311,469 | -0.44(-1.06%) |
Jun 11, 2015 | 41.54 | 41.84 | 41.43 | 41.74 | 535,694 | +0.20(+0.48%) |
Jun 10, 2015 | 41.31 | 41.66 | 41.27 | 41.54 | 407,685 | +0.46(+1.11%) |
Jun 09, 2015 | 40.95 | 41.27 | 40.88 | 41.08 | 435,168 | +0.04(+0.10%) |
Jun 08, 2015 | 41.48 | 41.48 | 40.82 | 41.04 | 649,249 | -0.45(-1.08%) |
Jun 05, 2015 | 41.34 | 41.50 | 41.08 | 41.49 | 359,795 | +0.10(+0.24%) |
Jun 04, 2015 | 41.74 | 41.93 | 41.15 | 41.39 | 518,368 | -0.58(-1.39%) |
Jun 03, 2015 | 41.66 | 42.21 | 41.61 | 41.97 | 359,855 | +0.36(+0.86%) |
Jun 02, 2015 | 41.54 | 41.73 | 41.31 | 41.61 | 400,955 | -0.05(-0.12%) |