Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.61 | 38.97 | 38.35 | 38.83 | 93,256 | +0.11(+0.28%) |
Aug 28, 2015 | 38.48 | 39.04 | 38.48 | 38.72 | 104,291 | +0.01(+0.03%) |
Aug 27, 2015 | 39.00 | 39.01 | 38.28 | 38.71 | 67,666 | +0.48(+1.26%) |
Aug 26, 2015 | 38.29 | 38.39 | 37.38 | 38.23 | 131,446 | +0.64(+1.70%) |
Aug 25, 2015 | 39.43 | 39.43 | 37.45 | 37.59 | 139,939 | -0.53(-1.39%) |
Aug 24, 2015 | 38.01 | 39.19 | 37.84 | 38.12 | 143,241 | -0.91(-2.33%) |
Aug 21, 2015 | 38.45 | 39.41 | 38.45 | 39.03 | 128,304 | -0.28(-0.71%) |
Aug 20, 2015 | 39.01 | 39.44 | 39.00 | 39.31 | 89,357 | -0.05(-0.13%) |
Aug 19, 2015 | 39.41 | 39.64 | 39.05 | 39.36 | 51,652 | -0.20(-0.51%) |
Aug 18, 2015 | 39.75 | 39.88 | 39.47 | 39.56 | 55,251 | -0.38(-0.95%) |
Aug 17, 2015 | 39.55 | 40.09 | 39.37 | 39.94 | 51,974 | +0.16(+0.40%) |
Aug 14, 2015 | 39.43 | 39.89 | 39.39 | 39.78 | 46,620 | +0.25(+0.63%) |
Aug 13, 2015 | 39.51 | 39.79 | 39.26 | 39.53 | 106,197 | -0.14(-0.35%) |
Aug 12, 2015 | 39.61 | 39.91 | 39.29 | 39.67 | 132,114 | -0.05(-0.13%) |
Aug 11, 2015 | 39.96 | 40.01 | 39.45 | 39.72 | 76,574 | -0.43(-1.07%) |
Aug 10, 2015 | 39.52 | 40.33 | 39.52 | 40.15 | 92,840 | +0.58(+1.47%) |
Aug 07, 2015 | 39.47 | 39.76 | 39.23 | 39.57 | 80,692 | -0.01(-0.03%) |
Aug 06, 2015 | 39.26 | 39.74 | 39.05 | 39.58 | 94,466 | +0.32(+0.82%) |
Aug 05, 2015 | 39.44 | 39.57 | 39.05 | 39.26 | 99,630 | +0.09(+0.23%) |
Aug 04, 2015 | 39.18 | 39.68 | 38.99 | 39.17 | 76,896 | -0.11(-0.28%) |
Aug 03, 2015 | 39.37 | 39.64 | 38.47 | 39.28 | 146,549 | -0.19(-0.48%) |
Jul 31, 2015 | 39.75 | 39.81 | 39.33 | 39.47 | 259,212 | -0.54(-1.35%) |
Jul 30, 2015 | 40.00 | 40.10 | 39.42 | 40.01 | 76,505 | -0.03(-0.07%) |
Jul 29, 2015 | 39.87 | 40.22 | 39.79 | 40.04 | 55,677 | +0.23(+0.58%) |
Jul 28, 2015 | 40.24 | 40.24 | 39.58 | 39.81 | 86,565 | -0.26(-0.65%) |
Jul 27, 2015 | 39.91 | 40.08 | 39.55 | 40.07 | 59,540 | -0.16(-0.40%) |
Jul 24, 2015 | 40.47 | 40.48 | 39.99 | 40.23 | 94,567 | -0.29(-0.72%) |
Jul 23, 2015 | 41.04 | 41.20 | 40.45 | 40.52 | 85,907 | -0.44(-1.07%) |
Jul 22, 2015 | 40.93 | 41.00 | 40.70 | 40.96 | 66,377 | +0.05(+0.12%) |
Jul 21, 2015 | 41.28 | 41.53 | 40.56 | 40.91 | 82,723 | -0.49(-1.18%) |
Jul 20, 2015 | 41.70 | 41.70 | 41.03 | 41.40 | 108,215 | -0.08(-0.19%) |
Jul 17, 2015 | 41.72 | 41.89 | 41.43 | 41.48 | 53,518 | -0.29(-0.69%) |
Jul 16, 2015 | 41.76 | 41.99 | 41.69 | 41.77 | 55,800 | +0.17(+0.41%) |
Jul 15, 2015 | 41.89 | 41.91 | 41.44 | 41.60 | 73,256 | -0.31(-0.74%) |
Jul 14, 2015 | 41.83 | 42.16 | 41.69 | 41.91 | 71,311 | +0.08(+0.19%) |
Jul 13, 2015 | 42.01 | 42.17 | 41.63 | 41.83 | 82,148 | +0.07(+0.17%) |
Jul 10, 2015 | 41.87 | 42.06 | 41.68 | 41.76 | 86,906 | +0.33(+0.80%) |
Jul 09, 2015 | 42.09 | 42.20 | 41.42 | 41.43 | 149,056 | -0.07(-0.17%) |
Jul 08, 2015 | 41.78 | 42.00 | 41.42 | 41.50 | 136,941 | -0.51(-1.21%) |
Jul 07, 2015 | 42.16 | 42.29 | 41.18 | 42.01 | 102,728 | -0.13(-0.31%) |
Jul 06, 2015 | 41.83 | 42.25 | 41.70 | 42.14 | 62,498 | +0.08(+0.19%) |
Jul 02, 2015 | 42.46 | 42.06 | 42.06 | 42.06 | 64,500 | -0.27(-0.64%) |
Jul 01, 2015 | 42.40 | 42.68 | 41.94 | 42.33 | 100,582 | +0.39(+0.93%) |
Jun 30, 2015 | 42.24 | 42.38 | 41.90 | 41.94 | 147,064 | +0.13(+0.31%) |
Jun 29, 2015 | 42.77 | 42.86 | 41.79 | 41.81 | 141,176 | -1.14(-2.65%) |
Jun 26, 2015 | 42.89 | 43.47 | 42.52 | 42.95 | 441,437 | +0.22(+0.51%) |
Jun 25, 2015 | 42.75 | 42.77 | 42.26 | 42.73 | 111,575 | +0.15(+0.35%) |
Jun 24, 2015 | 42.76 | 43.00 | 42.31 | 42.58 | 65,531 | -0.17(-0.40%) |
Jun 23, 2015 | 42.78 | 43.09 | 42.56 | 42.75 | 93,107 | -0.10(-0.23%) |
Jun 22, 2015 | 42.93 | 43.27 | 42.46 | 42.85 | 69,663 | +0.02(+0.05%) |
Jun 19, 2015 | 42.95 | 43.15 | 42.80 | 42.83 | 170,109 | -0.23(-0.53%) |
Jun 18, 2015 | 42.68 | 43.36 | 42.35 | 43.06 | 87,105 | +0.41(+0.96%) |
Jun 17, 2015 | 43.01 | 43.08 | 42.35 | 42.65 | 83,290 | -0.16(-0.37%) |
Jun 16, 2015 | 42.18 | 42.95 | 42.18 | 42.81 | 72,147 | +0.46(+1.09%) |
Jun 15, 2015 | 42.40 | 42.49 | 41.84 | 42.35 | 72,805 | -0.40(-0.94%) |
Jun 12, 2015 | 42.91 | 43.28 | 42.63 | 42.75 | 69,040 | -0.58(-1.34%) |
Jun 11, 2015 | 43.11 | 43.39 | 42.75 | 43.33 | 36,728 | +0.33(+0.77%) |
Jun 10, 2015 | 42.62 | 43.18 | 42.62 | 43.00 | 104,832 | +0.53(+1.25%) |
Jun 09, 2015 | 42.45 | 42.86 | 42.19 | 42.47 | 46,750 | -0.02(-0.05%) |
Jun 08, 2015 | 42.61 | 42.68 | 42.29 | 42.49 | 37,330 | -0.16(-0.38%) |
Jun 05, 2015 | 42.39 | 42.67 | 41.99 | 42.65 | 83,753 | +0.16(+0.38%) |
Jun 04, 2015 | 42.71 | 42.71 | 42.26 | 42.49 | 44,045 | -0.48(-1.12%) |
Jun 03, 2015 | 42.88 | 43.31 | 42.74 | 42.97 | 76,961 | +0.31(+0.73%) |
Jun 02, 2015 | 42.31 | 43.18 | 42.31 | 42.66 | 80,342 | +0.09(+0.21%) |