Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.29 | 42.22 | 41.13 | 42.01 | 79,152 | +0.15(+0.37%) |
Aug 28, 2015 | 41.84 | 41.96 | 41.24 | 41.85 | 44,472 | -0.14(-0.35%) |
Aug 27, 2015 | 43.25 | 43.88 | 41.40 | 42.00 | 66,634 | -0.56(-1.32%) |
Aug 26, 2015 | 42.83 | 43.27 | 41.47 | 42.56 | 60,524 | +0.56(+1.34%) |
Aug 25, 2015 | 42.77 | 42.77 | 41.60 | 42.00 | 69,661 | +0.26(+0.63%) |
Aug 24, 2015 | 39.22 | 43.02 | 39.19 | 41.73 | 79,099 | -2.37(-5.37%) |
Aug 21, 2015 | 43.87 | 44.78 | 43.22 | 44.10 | 92,784 | -0.81(-1.80%) |
Aug 20, 2015 | 44.85 | 45.69 | 44.53 | 44.91 | 74,442 | -0.15(-0.32%) |
Aug 19, 2015 | 43.70 | 45.46 | 43.40 | 45.06 | 117,447 | +0.90(+2.03%) |
Aug 18, 2015 | 43.50 | 44.28 | 43.07 | 44.16 | 98,218 | +0.78(+1.79%) |
Aug 17, 2015 | 43.12 | 44.08 | 43.12 | 43.39 | 72,322 | -0.08(-0.18%) |
Aug 14, 2015 | 42.67 | 43.54 | 42.67 | 43.47 | 48,811 | +0.66(+1.55%) |
Aug 13, 2015 | 42.28 | 43.38 | 42.18 | 42.80 | 51,545 | +0.09(+0.22%) |
Aug 12, 2015 | 42.23 | 42.84 | 41.76 | 42.71 | 84,014 | +0.47(+1.11%) |
Aug 11, 2015 | 43.40 | 44.02 | 42.16 | 42.24 | 84,637 | -1.80(-4.09%) |
Aug 10, 2015 | 40.00 | 47.39 | 40.00 | 44.04 | 279,254 | +4.29(+10.79%) |
Aug 07, 2015 | 40.67 | 40.67 | 38.58 | 39.75 | 125,839 | -1.35(-3.28%) |
Aug 06, 2015 | 43.24 | 43.64 | 40.84 | 41.09 | 134,187 | -2.15(-4.97%) |
Aug 05, 2015 | 43.20 | 43.54 | 42.67 | 43.24 | 89,620 | +0.32(+0.73%) |
Aug 04, 2015 | 43.21 | 43.37 | 42.69 | 42.93 | 83,887 | -0.48(-1.10%) |
Aug 03, 2015 | 43.81 | 44.21 | 43.02 | 43.41 | 102,000 | -0.43(-0.99%) |
Jul 31, 2015 | 43.70 | 44.52 | 43.24 | 43.84 | 46,106 | +0.11(+0.25%) |
Jul 30, 2015 | 43.50 | 44.60 | 43.24 | 43.73 | 77,799 | -0.14(-0.31%) |
Jul 29, 2015 | 44.19 | 44.70 | 43.76 | 43.87 | 140,736 | -0.25(-0.56%) |
Jul 28, 2015 | 44.57 | 44.60 | 43.78 | 44.11 | 100,328 | -0.45(-1.01%) |
Jul 27, 2015 | 44.39 | 45.10 | 44.29 | 44.56 | 82,967 | +0.17(+0.38%) |
Jul 24, 2015 | 43.90 | 45.02 | 43.63 | 44.39 | 78,094 | +0.36(+0.81%) |
Jul 23, 2015 | 45.24 | 45.24 | 43.84 | 44.04 | 107,983 | -1.16(-2.57%) |
Jul 22, 2015 | 44.33 | 45.26 | 44.02 | 45.20 | 51,975 | +0.50(+1.13%) |
Jul 21, 2015 | 45.05 | 45.28 | 44.28 | 44.69 | 39,718 | -0.49(-1.09%) |
Jul 20, 2015 | 45.90 | 45.90 | 45.06 | 45.19 | 53,166 | -0.82(-1.78%) |
Jul 17, 2015 | 46.58 | 46.58 | 45.77 | 46.01 | 57,164 | -0.45(-0.97%) |
Jul 16, 2015 | 46.18 | 47.28 | 46.18 | 46.46 | 113,702 | +0.15(+0.33%) |
Jul 15, 2015 | 46.41 | 46.47 | 46.09 | 46.30 | 54,294 | +0.08(+0.17%) |
Jul 14, 2015 | 46.45 | 46.76 | 46.04 | 46.23 | 77,007 | -0.25(-0.53%) |
Jul 13, 2015 | 46.72 | 47.34 | 46.30 | 46.47 | 78,885 | -0.53(-1.12%) |
Jul 10, 2015 | 46.70 | 47.48 | 45.83 | 47.00 | 41,676 | +0.54(+1.16%) |
Jul 09, 2015 | 47.53 | 47.87 | 46.47 | 46.47 | 79,678 | -0.72(-1.52%) |
Jul 08, 2015 | 47.02 | 47.80 | 46.88 | 47.18 | 61,438 | -0.09(-0.20%) |
Jul 07, 2015 | 46.53 | 47.54 | 46.07 | 47.28 | 79,279 | +0.85(+1.84%) |
Jul 06, 2015 | 45.53 | 46.85 | 45.53 | 46.42 | 89,402 | +0.26(+0.57%) |
Jul 02, 2015 | 46.24 | 46.16 | 46.16 | 46.16 | 59,465 | +0.07(+0.15%) |
Jul 01, 2015 | 46.18 | 46.58 | 45.81 | 46.09 | 61,971 | +0.18(+0.39%) |
Jun 30, 2015 | 46.66 | 46.66 | 45.84 | 45.91 | 62,634 | -0.08(-0.17%) |
Jun 29, 2015 | 46.21 | 46.81 | 45.88 | 45.99 | 56,063 | -0.38(-0.83%) |
Jun 26, 2015 | 46.22 | 46.61 | 45.95 | 46.37 | 72,556 | +0.29(+0.63%) |
Jun 25, 2015 | 46.33 | 46.33 | 45.60 | 46.08 | 58,779 | +0.13(+0.28%) |
Jun 24, 2015 | 46.08 | 46.43 | 45.81 | 45.95 | 64,262 | -0.28(-0.61%) |
Jun 23, 2015 | 46.03 | 46.29 | 45.28 | 46.24 | 88,352 | +0.41(+0.89%) |
Jun 22, 2015 | 45.49 | 46.02 | 44.98 | 45.83 | 66,031 | +0.31(+0.67%) |
Jun 19, 2015 | 45.95 | 46.15 | 44.85 | 45.52 | 207,666 | -0.57(-1.24%) |
Jun 18, 2015 | 45.85 | 46.31 | 45.63 | 46.09 | 104,813 | +0.55(+1.22%) |
Jun 17, 2015 | 45.52 | 45.99 | 45.20 | 45.54 | 100,044 | +0.10(+0.23%) |
Jun 16, 2015 | 44.74 | 45.57 | 44.39 | 45.43 | 111,324 | +0.57(+1.27%) |
Jun 15, 2015 | 46.76 | 46.76 | 43.25 | 44.86 | 166,190 | -2.09(-4.45%) |
Jun 12, 2015 | 47.21 | 47.51 | 46.75 | 46.95 | 67,896 | -0.44(-0.94%) |
Jun 11, 2015 | 46.94 | 47.50 | 46.46 | 47.40 | 93,837 | +0.82(+1.75%) |
Jun 10, 2015 | 45.72 | 46.90 | 45.45 | 46.58 | 101,972 | +1.09(+2.39%) |
Jun 09, 2015 | 45.66 | 46.03 | 45.25 | 45.49 | 134,860 | +0.04(+0.09%) |
Jun 08, 2015 | 45.71 | 46.05 | 45.32 | 45.45 | 40,294 | -0.05(-0.11%) |
Jun 05, 2015 | 45.46 | 45.66 | 44.97 | 45.50 | 38,252 | -0.10(-0.22%) |
Jun 04, 2015 | 46.04 | 46.54 | 45.36 | 45.60 | 41,735 | -0.55(-1.19%) |
Jun 03, 2015 | 46.14 | 46.83 | 45.80 | 46.16 | 45,247 | +0.02(+0.04%) |
Jun 02, 2015 | 45.86 | 46.58 | 45.46 | 46.14 | 134,333 | +0.29(+0.63%) |