Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.87 | 39.74 | 38.62 | 39.40 | 281,795 | +0.79(+2.05%) |
Aug 28, 2015 | 38.34 | 39.06 | 38.29 | 38.61 | 99,464 | +0.05(+0.13%) |
Aug 27, 2015 | 38.56 | 38.71 | 37.69 | 38.56 | 198,525 | +0.66(+1.75%) |
Aug 26, 2015 | 37.31 | 37.94 | 36.66 | 37.90 | 208,177 | +0.79(+2.12%) |
Aug 25, 2015 | 38.56 | 38.56 | 36.99 | 37.11 | 180,465 | +0.21(+0.56%) |
Aug 24, 2015 | 35.17 | 38.00 | 34.95 | 36.90 | 1,117,367 | -0.36(-0.98%) |
Aug 21, 2015 | 37.14 | 37.63 | 36.68 | 37.27 | 566,267 | -0.49(-1.30%) |
Aug 20, 2015 | 37.85 | 38.27 | 37.21 | 37.76 | 324,342 | +0.02(+0.06%) |
Aug 19, 2015 | 38.14 | 38.27 | 37.22 | 37.74 | 354,505 | -0.51(-1.34%) |
Aug 18, 2015 | 38.45 | 38.74 | 38.14 | 38.25 | 213,478 | -0.49(-1.27%) |
Aug 17, 2015 | 39.09 | 39.11 | 38.48 | 38.75 | 179,437 | -0.21(-0.55%) |
Aug 14, 2015 | 38.91 | 39.24 | 37.92 | 38.96 | 218,444 | -0.24(-0.62%) |
Aug 13, 2015 | 39.08 | 39.23 | 38.60 | 39.20 | 222,355 | +0.14(+0.37%) |
Aug 12, 2015 | 37.67 | 39.13 | 37.40 | 39.06 | 151,098 | +1.21(+3.21%) |
Aug 11, 2015 | 38.35 | 38.94 | 37.55 | 37.85 | 511,751 | -1.04(-2.68%) |
Aug 10, 2015 | 38.41 | 38.89 | 38.20 | 38.89 | 238,690 | +0.50(+1.30%) |
Aug 07, 2015 | 39.95 | 39.98 | 38.28 | 38.39 | 291,166 | -1.70(-4.24%) |
Aug 06, 2015 | 41.28 | 41.28 | 39.63 | 40.09 | 211,995 | -1.41(-3.39%) |
Aug 05, 2015 | 39.45 | 41.50 | 39.18 | 41.50 | 401,423 | +2.22(+5.65%) |
Aug 04, 2015 | 39.27 | 39.48 | 38.71 | 39.28 | 152,400 | +0.01(+0.04%) |
Aug 03, 2015 | 38.35 | 39.95 | 38.35 | 39.26 | 178,191 | +0.95(+2.48%) |
Jul 31, 2015 | 37.99 | 38.78 | 37.67 | 38.31 | 226,287 | +0.59(+1.55%) |
Jul 30, 2015 | 37.78 | 37.95 | 37.17 | 37.73 | 172,841 | -0.05(-0.13%) |
Jul 29, 2015 | 37.49 | 38.13 | 37.49 | 37.78 | 113,402 | +0.05(+0.13%) |
Jul 28, 2015 | 36.62 | 38.20 | 35.88 | 37.73 | 278,109 | +0.84(+2.28%) |
Jul 27, 2015 | 38.27 | 38.48 | 36.70 | 36.88 | 253,914 | -1.74(-4.51%) |
Jul 24, 2015 | 38.40 | 38.92 | 38.07 | 38.63 | 154,770 | +0.34(+0.88%) |
Jul 23, 2015 | 39.63 | 39.86 | 38.10 | 38.29 | 200,078 | -1.34(-3.39%) |
Jul 22, 2015 | 39.13 | 39.84 | 39.02 | 39.63 | 134,400 | +0.28(+0.71%) |
Jul 21, 2015 | 40.02 | 40.48 | 38.92 | 39.35 | 184,894 | -0.83(-2.06%) |
Jul 20, 2015 | 40.60 | 40.60 | 40.10 | 40.18 | 246,041 | -0.27(-0.67%) |
Jul 17, 2015 | 40.35 | 40.54 | 40.03 | 40.45 | 97,749 | +0.10(+0.25%) |
Jul 16, 2015 | 40.73 | 40.73 | 39.86 | 40.35 | 176,430 | -0.31(-0.77%) |
Jul 15, 2015 | 40.70 | 40.91 | 40.43 | 40.67 | 109,414 | -0.06(-0.16%) |
Jul 14, 2015 | 40.18 | 40.74 | 40.03 | 40.73 | 77,918 | +0.45(+1.12%) |
Jul 13, 2015 | 39.90 | 40.38 | 39.84 | 40.28 | 84,417 | +0.24(+0.59%) |
Jul 10, 2015 | 39.99 | 40.06 | 39.57 | 40.05 | 152,993 | +0.65(+1.65%) |
Jul 09, 2015 | 39.84 | 40.31 | 39.20 | 39.40 | 143,238 | -0.31(-0.79%) |
Jul 08, 2015 | 38.99 | 39.79 | 38.93 | 39.71 | 346,887 | +0.72(+1.85%) |
Jul 07, 2015 | 39.13 | 39.13 | 37.92 | 38.99 | 216,668 | -0.06(-0.16%) |
Jul 06, 2015 | 38.95 | 39.20 | 38.71 | 39.05 | 66,930 | -0.06(-0.16%) |
Jul 02, 2015 | 39.03 | 39.12 | 39.12 | 39.12 | 113,428 | +0.06(+0.16%) |
Jul 01, 2015 | 39.04 | 39.11 | 38.70 | 39.05 | 164,322 | +0.14(+0.37%) |
Jun 30, 2015 | 38.83 | 39.28 | 38.67 | 38.91 | 271,044 | +0.24(+0.63%) |
Jun 29, 2015 | 38.98 | 39.46 | 38.66 | 38.67 | 221,990 | -0.88(-2.22%) |
Jun 26, 2015 | 39.35 | 39.62 | 39.12 | 39.55 | 1,538,678 | +0.18(+0.45%) |
Jun 25, 2015 | 39.78 | 39.88 | 39.28 | 39.37 | 153,810 | -0.23(-0.58%) |
Jun 24, 2015 | 40.26 | 40.61 | 39.53 | 39.60 | 165,328 | -0.63(-1.56%) |
Jun 23, 2015 | 40.70 | 40.73 | 39.97 | 40.23 | 222,025 | -0.44(-1.07%) |
Jun 22, 2015 | 41.54 | 41.55 | 40.56 | 40.66 | 125,866 | -0.76(-1.83%) |
Jun 19, 2015 | 41.73 | 42.06 | 41.25 | 41.42 | 62,353 | -0.26(-0.63%) |
Jun 18, 2015 | 42.19 | 42.47 | 41.60 | 41.68 | 134,705 | -0.43(-1.02%) |
Jun 17, 2015 | 41.78 | 42.19 | 41.48 | 42.11 | 111,952 | +0.37(+0.89%) |
Jun 16, 2015 | 40.85 | 41.75 | 40.84 | 41.74 | 169,044 | +0.84(+2.04%) |
Jun 15, 2015 | 40.97 | 41.11 | 40.56 | 40.90 | 262,317 | -0.01(-0.03%) |
Jun 12, 2015 | 41.05 | 41.05 | 40.71 | 40.92 | 136,580 | -0.17(-0.42%) |
Jun 11, 2015 | 41.70 | 41.73 | 41.03 | 41.09 | 150,157 | -0.49(-1.17%) |
Jun 10, 2015 | 41.66 | 41.78 | 41.06 | 41.58 | 135,977 | +0.29(+0.71%) |
Jun 09, 2015 | 41.04 | 41.42 | 40.65 | 41.28 | 140,483 | +0.26(+0.64%) |
Jun 08, 2015 | 40.97 | 41.37 | 40.47 | 41.02 | 140,445 | +0.11(+0.28%) |
Jun 05, 2015 | 41.06 | 41.14 | 40.56 | 40.90 | 188,549 | -0.25(-0.61%) |
Jun 04, 2015 | 41.28 | 41.55 | 40.46 | 41.15 | 278,175 | -0.13(-0.31%) |
Jun 03, 2015 | 41.37 | 41.68 | 41.13 | 41.28 | 177,307 | -0.24(-0.57%) |
Jun 02, 2015 | 41.50 | 41.85 | 41.42 | 41.52 | 500,292 | -0.24(-0.56%) |