Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.51 | 42.25 | 40.81 | 42.02 | 35,708 | +0.47(+1.13%) |
Aug 28, 2015 | 40.65 | 42.31 | 40.65 | 41.55 | 45,006 | +0.64(+1.57%) |
Aug 27, 2015 | 39.97 | 42.15 | 39.97 | 40.91 | 71,278 | +0.94(+2.34%) |
Aug 26, 2015 | 39.17 | 39.97 | 38.08 | 39.97 | 268,001 | +0.96(+2.45%) |
Aug 25, 2015 | 39.56 | 40.53 | 38.59 | 39.01 | 30,648 | +0.23(+0.60%) |
Aug 24, 2015 | 37.34 | 40.24 | 37.14 | 38.78 | 39,064 | -2.36(-5.73%) |
Aug 21, 2015 | 42.84 | 42.84 | 41.00 | 41.14 | 41,022 | -1.72(-4.00%) |
Aug 20, 2015 | 44.06 | 44.06 | 42.85 | 42.85 | 21,826 | -1.60(-3.60%) |
Aug 19, 2015 | 44.47 | 44.87 | 43.59 | 44.45 | 49,516 | -0.65(-1.44%) |
Aug 18, 2015 | 44.93 | 45.12 | 44.70 | 45.10 | 28,109 | +0.00(+0.00%) |
Aug 17, 2015 | 44.63 | 45.39 | 44.42 | 45.10 | 165,791 | +0.57(+1.29%) |
Aug 14, 2015 | 43.59 | 44.59 | 43.59 | 44.53 | 33,783 | +0.84(+1.93%) |
Aug 13, 2015 | 43.99 | 43.99 | 43.06 | 43.69 | 33,043 | -0.27(-0.61%) |
Aug 12, 2015 | 42.45 | 43.97 | 42.26 | 43.96 | 46,677 | +1.55(+3.65%) |
Aug 11, 2015 | 42.03 | 42.41 | 41.74 | 42.41 | 28,698 | -0.11(-0.27%) |
Aug 10, 2015 | 41.51 | 42.52 | 41.47 | 42.52 | 49,838 | +1.20(+2.92%) |
Aug 07, 2015 | 40.84 | 41.57 | 40.84 | 41.32 | 30,681 | +0.19(+0.46%) |
Aug 06, 2015 | 41.28 | 41.49 | 40.21 | 41.13 | 42,650 | -0.50(-1.19%) |
Aug 05, 2015 | 43.13 | 43.73 | 41.62 | 41.62 | 69,862 | -1.26(-2.94%) |
Aug 04, 2015 | 43.52 | 43.98 | 42.87 | 42.89 | 57,212 | -0.82(-1.88%) |
Aug 03, 2015 | 44.65 | 44.65 | 43.59 | 43.71 | 39,675 | -1.13(-2.52%) |
Jul 31, 2015 | 45.08 | 45.39 | 44.65 | 44.84 | 28,882 | -0.54(-1.18%) |
Jul 30, 2015 | 45.60 | 45.81 | 44.95 | 45.37 | 40,418 | -0.23(-0.50%) |
Jul 29, 2015 | 44.78 | 45.89 | 44.55 | 45.60 | 33,645 | +0.61(+1.36%) |
Jul 28, 2015 | 43.98 | 45.29 | 43.69 | 44.99 | 45,749 | +0.84(+1.91%) |
Jul 27, 2015 | 43.67 | 44.36 | 43.36 | 44.15 | 27,620 | +0.04(+0.09%) |
Jul 24, 2015 | 43.94 | 44.47 | 43.88 | 44.11 | 26,245 | +0.11(+0.26%) |
Jul 23, 2015 | 43.98 | 44.68 | 43.94 | 43.99 | 30,067 | +0.02(+0.04%) |
Jul 22, 2015 | 44.61 | 44.80 | 43.86 | 43.98 | 47,356 | -1.03(-2.29%) |
Jul 21, 2015 | 46.19 | 46.79 | 44.72 | 45.01 | 51,000 | -1.13(-2.44%) |
Jul 20, 2015 | 47.07 | 47.07 | 46.13 | 46.14 | 28,113 | -1.45(-3.05%) |
Jul 17, 2015 | 47.53 | 47.59 | 47.17 | 47.59 | 13,057 | -0.25(-0.52%) |
Jul 16, 2015 | 48.18 | 48.23 | 47.82 | 47.84 | 13,623 | -0.67(-1.38%) |
Jul 15, 2015 | 48.95 | 49.29 | 48.39 | 48.51 | 28,410 | -0.59(-1.21%) |
Jul 14, 2015 | 48.53 | 49.33 | 48.53 | 49.10 | 11,600 | +0.34(+0.71%) |
Jul 13, 2015 | 48.49 | 48.89 | 48.29 | 48.76 | 30,554 | +0.42(+0.87%) |
Jul 10, 2015 | 48.18 | 48.55 | 48.16 | 48.34 | 22,110 | +0.36(+0.76%) |
Jul 09, 2015 | 48.83 | 48.83 | 47.95 | 47.97 | 12,643 | -0.06(-0.12%) |
Jul 08, 2015 | 48.89 | 48.89 | 47.74 | 48.03 | 14,523 | -0.99(-2.03%) |
Jul 07, 2015 | 48.01 | 49.02 | 47.02 | 49.02 | 29,079 | +0.90(+1.87%) |
Jul 06, 2015 | 48.24 | 48.26 | 47.93 | 48.12 | 21,330 | -0.40(-0.83%) |
Jul 02, 2015 | 48.53 | 48.53 | 48.53 | 48.53 | 24,581 | +0.21(+0.44%) |
Jul 01, 2015 | 48.95 | 49.10 | 48.14 | 48.32 | 17,642 | -0.61(-1.25%) |
Jun 30, 2015 | 48.93 | 49.10 | 48.56 | 48.93 | 27,881 | +0.13(+0.27%) |
Jun 29, 2015 | 49.65 | 49.65 | 48.68 | 48.79 | 58,618 | -1.38(-2.74%) |
Jun 26, 2015 | 50.76 | 50.76 | 49.92 | 50.17 | 36,349 | -0.69(-1.35%) |
Jun 25, 2015 | 51.07 | 51.22 | 50.82 | 50.86 | 19,631 | -0.44(-0.86%) |
Jun 24, 2015 | 51.07 | 51.64 | 50.99 | 51.30 | 28,797 | +0.13(+0.26%) |
Jun 23, 2015 | 50.63 | 51.22 | 50.63 | 51.16 | 51,865 | +0.86(+1.71%) |
Jun 22, 2015 | 50.13 | 50.46 | 50.09 | 50.30 | 56,455 | +0.84(+1.70%) |
Jun 19, 2015 | 49.25 | 50.08 | 49.12 | 49.46 | 58,472 | -0.04(-0.08%) |
Jun 18, 2015 | 49.81 | 50.19 | 49.46 | 49.50 | 24,998 | -0.46(-0.92%) |
Jun 17, 2015 | 49.81 | 50.08 | 49.58 | 49.96 | 29,484 | +0.15(+0.31%) |
Jun 16, 2015 | 49.86 | 50.02 | 49.64 | 49.81 | 21,019 | +0.00(+0.00%) |
Jun 15, 2015 | 49.71 | 49.98 | 49.48 | 49.81 | 21,992 | +0.04(+0.08%) |
Jun 12, 2015 | 50.40 | 50.40 | 49.64 | 49.77 | 44,693 | -1.13(-2.22%) |
Jun 11, 2015 | 50.67 | 50.90 | 50.65 | 50.90 | 9,984 | +0.06(+0.11%) |
Jun 10, 2015 | 50.80 | 51.05 | 50.69 | 50.84 | 19,261 | +0.06(+0.11%) |
Jun 09, 2015 | 50.67 | 50.94 | 50.53 | 50.78 | 23,911 | -0.07(-0.14%) |
Jun 08, 2015 | 51.16 | 51.16 | 50.67 | 50.86 | 14,691 | -0.31(-0.60%) |
Jun 05, 2015 | 50.44 | 51.16 | 50.32 | 51.16 | 20,083 | +0.13(+0.26%) |
Jun 04, 2015 | 51.60 | 51.71 | 50.97 | 51.03 | 16,303 | -0.96(-1.84%) |
Jun 03, 2015 | 52.48 | 52.54 | 51.95 | 51.99 | 12,935 | -0.65(-1.24%) |
Jun 02, 2015 | 52.31 | 52.89 | 52.31 | 52.64 | 26,846 | +0.06(+0.11%) |