Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.43 | 40.97 | 40.22 | 40.79 | 495,542 | +0.02(+0.06%) |
Aug 28, 2015 | 40.57 | 41.03 | 40.25 | 40.77 | 596,836 | +0.13(+0.31%) |
Aug 27, 2015 | 39.25 | 40.98 | 39.25 | 40.64 | 1,302,683 | +1.95(+5.04%) |
Aug 26, 2015 | 37.90 | 38.79 | 37.36 | 38.69 | 531,599 | +1.65(+4.45%) |
Aug 25, 2015 | 38.63 | 38.63 | 37.03 | 37.04 | 700,447 | -0.72(-1.90%) |
Aug 24, 2015 | 38.55 | 39.28 | 34.55 | 37.76 | 1,047,612 | -1.87(-4.72%) |
Aug 21, 2015 | 39.58 | 40.29 | 39.07 | 39.63 | 625,586 | -0.61(-1.51%) |
Aug 20, 2015 | 41.53 | 41.75 | 40.21 | 40.24 | 748,040 | -1.98(-4.69%) |
Aug 19, 2015 | 42.78 | 42.87 | 42.07 | 42.22 | 535,922 | -0.68(-1.58%) |
Aug 18, 2015 | 43.29 | 43.52 | 42.57 | 42.90 | 262,163 | -0.29(-0.68%) |
Aug 17, 2015 | 42.96 | 43.75 | 42.50 | 43.19 | 489,912 | +0.09(+0.20%) |
Aug 14, 2015 | 42.63 | 43.11 | 42.49 | 43.10 | 208,778 | +0.49(+1.15%) |
Aug 13, 2015 | 42.50 | 42.82 | 42.02 | 42.62 | 318,522 | +0.24(+0.56%) |
Aug 12, 2015 | 42.93 | 43.22 | 41.96 | 42.38 | 767,751 | -0.94(-2.17%) |
Aug 11, 2015 | 43.64 | 43.89 | 42.95 | 43.32 | 394,872 | -0.91(-2.05%) |
Aug 10, 2015 | 43.42 | 44.25 | 43.42 | 44.23 | 349,685 | +1.02(+2.36%) |
Aug 07, 2015 | 43.23 | 43.81 | 42.72 | 43.21 | 342,303 | -0.25(-0.58%) |
Aug 06, 2015 | 43.97 | 44.12 | 43.27 | 43.46 | 556,711 | -0.54(-1.24%) |
Aug 05, 2015 | 43.71 | 44.56 | 43.71 | 44.00 | 423,869 | +0.42(+0.96%) |
Aug 04, 2015 | 43.23 | 43.99 | 43.23 | 43.59 | 378,941 | +0.34(+0.78%) |
Aug 03, 2015 | 43.21 | 43.93 | 42.64 | 43.25 | 504,081 | +0.15(+0.35%) |
Jul 31, 2015 | 43.32 | 43.38 | 42.74 | 43.10 | 419,554 | -0.17(-0.38%) |
Jul 30, 2015 | 43.13 | 43.54 | 42.95 | 43.26 | 433,034 | +0.06(+0.13%) |
Jul 29, 2015 | 42.55 | 43.28 | 42.33 | 43.21 | 582,252 | +0.77(+1.80%) |
Jul 28, 2015 | 42.56 | 42.67 | 41.87 | 42.44 | 542,862 | +0.18(+0.43%) |
Jul 27, 2015 | 42.80 | 42.80 | 41.82 | 42.26 | 576,028 | -0.83(-1.92%) |
Jul 24, 2015 | 47.34 | 47.34 | 43.04 | 43.09 | 635,549 | -1.12(-2.54%) |
Jul 23, 2015 | 44.82 | 45.03 | 44.01 | 44.21 | 706,878 | -0.49(-1.10%) |
Jul 22, 2015 | 44.15 | 44.88 | 44.15 | 44.70 | 299,399 | +0.49(+1.11%) |
Jul 21, 2015 | 44.20 | 44.74 | 43.84 | 44.21 | 520,988 | -0.04(-0.09%) |
Jul 20, 2015 | 44.15 | 44.68 | 43.83 | 44.25 | 500,081 | +0.16(+0.36%) |
Jul 17, 2015 | 44.57 | 44.61 | 43.73 | 44.09 | 933,482 | -0.67(-1.50%) |
Jul 16, 2015 | 44.83 | 45.05 | 44.58 | 44.76 | 391,566 | +0.21(+0.46%) |
Jul 15, 2015 | 44.47 | 44.83 | 44.09 | 44.56 | 266,929 | +0.28(+0.62%) |
Jul 14, 2015 | 44.06 | 44.38 | 43.82 | 44.28 | 465,976 | -0.13(-0.30%) |
Jul 13, 2015 | 44.23 | 44.60 | 43.64 | 44.42 | 471,263 | +0.42(+0.95%) |
Jul 10, 2015 | 44.27 | 44.68 | 43.82 | 44.00 | 320,833 | +0.48(+1.11%) |
Jul 09, 2015 | 43.89 | 44.03 | 43.37 | 43.52 | 490,055 | +0.31(+0.71%) |
Jul 08, 2015 | 43.41 | 43.62 | 43.05 | 43.21 | 457,214 | -0.60(-1.37%) |
Jul 07, 2015 | 44.90 | 44.98 | 43.20 | 43.81 | 804,335 | -1.23(-2.73%) |
Jul 06, 2015 | 44.55 | 45.09 | 44.25 | 45.04 | 551,269 | -0.54(-1.18%) |
Jul 02, 2015 | 46.26 | 45.58 | 45.58 | 45.58 | 639,042 | -0.69(-1.50%) |
Jul 01, 2015 | 46.15 | 46.73 | 45.62 | 46.27 | 872,469 | +0.69(+1.51%) |
Jun 30, 2015 | 46.10 | 46.37 | 45.39 | 45.58 | 426,800 | -0.06(-0.14%) |
Jun 29, 2015 | 46.14 | 46.60 | 45.59 | 45.65 | 436,947 | -1.11(-2.38%) |
Jun 26, 2015 | 46.55 | 46.82 | 46.31 | 46.76 | 849,477 | +0.46(+0.99%) |
Jun 25, 2015 | 46.57 | 46.67 | 46.06 | 46.30 | 426,678 | -0.12(-0.26%) |
Jun 24, 2015 | 46.29 | 46.66 | 46.18 | 46.42 | 561,375 | -0.04(-0.09%) |
Jun 23, 2015 | 45.87 | 46.62 | 45.74 | 46.46 | 532,890 | +0.61(+1.33%) |
Jun 22, 2015 | 45.63 | 46.08 | 45.48 | 45.85 | 315,784 | +0.57(+1.26%) |
Jun 19, 2015 | 45.22 | 45.54 | 44.80 | 45.28 | 606,422 | -0.02(-0.05%) |
Jun 18, 2015 | 45.07 | 45.41 | 44.59 | 45.31 | 504,546 | +0.43(+0.95%) |
Jun 17, 2015 | 45.84 | 45.87 | 44.82 | 44.88 | 452,478 | -0.78(-1.71%) |
Jun 16, 2015 | 44.75 | 45.73 | 44.72 | 45.66 | 388,319 | +0.76(+1.69%) |
Jun 15, 2015 | 44.80 | 45.34 | 44.17 | 44.90 | 424,743 | -0.39(-0.87%) |
Jun 12, 2015 | 45.54 | 45.54 | 44.97 | 45.30 | 372,026 | -0.22(-0.49%) |
Jun 11, 2015 | 45.24 | 45.69 | 45.07 | 45.52 | 492,314 | +0.02(+0.04%) |
Jun 10, 2015 | 44.80 | 46.00 | 44.80 | 45.50 | 625,176 | +0.84(+1.88%) |
Jun 09, 2015 | 44.24 | 44.87 | 43.87 | 44.66 | 360,734 | +0.55(+1.25%) |
Jun 08, 2015 | 43.94 | 44.36 | 43.92 | 44.11 | 340,124 | +0.20(+0.47%) |
Jun 05, 2015 | 43.11 | 43.94 | 43.05 | 43.91 | 470,040 | +1.07(+2.49%) |
Jun 04, 2015 | 43.20 | 43.48 | 42.76 | 42.84 | 484,588 | -0.69(-1.59%) |
Jun 03, 2015 | 42.87 | 43.66 | 42.16 | 43.53 | 439,833 | +0.80(+1.88%) |
Jun 02, 2015 | 41.90 | 42.82 | 41.77 | 42.73 | 436,383 | +0.77(+1.84%) |