Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.20 | 41.33 | 41.01 | 41.09 | 329,747 | +0.49(+1.21%) |
Aug 28, 2015 | 40.44 | 40.60 | 40.42 | 40.60 | 78,134 | +0.01(+0.02%) |
Aug 27, 2015 | 39.79 | 40.59 | 39.79 | 40.59 | 5,046 | +0.35(+0.87%) |
Aug 26, 2015 | 39.78 | 40.24 | 39.50 | 40.24 | 8,183 | +1.07(+2.73%) |
Aug 25, 2015 | 39.79 | 40.51 | 39.17 | 39.17 | 6,089 | +0.28(+0.72%) |
Aug 24, 2015 | 38.49 | 38.49 | 37.73 | 38.89 | 3,246 | -1.23(-3.07%) |
Aug 21, 2015 | 40.47 | 40.64 | 40.12 | 40.12 | 3,602 | -1.43(-3.44%) |
Aug 20, 2015 | 41.62 | 41.62 | 41.55 | 41.55 | 2,502 | -0.96(-2.26%) |
Aug 19, 2015 | 42.46 | 42.53 | 42.44 | 42.51 | 2,566 | -0.16(-0.37%) |
Aug 18, 2015 | 42.93 | 42.98 | 42.67 | 42.67 | 3,499 | -0.45(-1.04%) |
Aug 17, 2015 | 42.92 | 43.12 | 42.92 | 43.12 | 4,246 | -0.05(-0.12%) |
Aug 14, 2015 | 43.07 | 43.17 | 43.06 | 43.17 | 1,649 | -0.11(-0.26%) |
Aug 13, 2015 | 43.12 | 43.31 | 43.12 | 43.28 | 1,483 | +1.09(+2.59%) |
Aug 12, 2015 | 42.44 | 42.44 | 42.19 | 42.19 | 4,901 | +0.19(+0.45%) |
Aug 11, 2015 | 42.03 | 42.03 | 41.96 | 42.00 | 1,732 | +0.56(+1.35%) |
Aug 10, 2015 | 41.36 | 41.44 | 41.36 | 41.44 | 1,593 | -1.89(-4.36%) |
Aug 07, 2015 | 43.51 | 43.51 | 43.30 | 43.33 | 1,537 | +2.39(+5.84%) |
Aug 06, 2015 | 40.83 | 40.94 | 40.82 | 40.94 | 2,180 | -0.63(-1.52%) |
Aug 05, 2015 | 41.45 | 41.64 | 41.45 | 41.57 | 1,523 | +0.86(+2.11%) |
Aug 04, 2015 | 40.70 | 40.72 | 40.67 | 40.71 | 5,105 | +0.42(+1.04%) |
Aug 03, 2015 | 40.20 | 40.29 | 40.15 | 40.29 | 2,763 | +0.02(+0.05%) |
Jul 31, 2015 | 40.30 | 40.34 | 40.27 | 40.27 | 1,975 | +0.23(+0.57%) |
Jul 30, 2015 | 39.93 | 40.04 | 39.93 | 40.04 | 2,105 | -0.08(-0.20%) |
Jul 29, 2015 | 39.78 | 40.12 | 39.78 | 40.12 | 2,752 | +0.25(+0.63%) |
Jul 28, 2015 | 39.65 | 39.87 | 39.65 | 39.87 | 6,138 | +0.28(+0.71%) |
Jul 27, 2015 | 40.25 | 40.25 | 39.59 | 39.59 | 3,037 | -0.19(-0.48%) |
Jul 24, 2015 | 39.96 | 40.06 | 39.78 | 39.78 | 2,872 | +0.01(+0.01%) |
Jul 23, 2015 | 39.92 | 39.92 | 39.77 | 39.77 | 2,948 | -0.62(-1.55%) |
Jul 22, 2015 | 40.38 | 40.40 | 40.38 | 40.40 | 2,389 | +0.44(+1.10%) |
Jul 21, 2015 | 39.88 | 39.96 | 39.79 | 39.96 | 6,172 | -2.16(-5.13%) |
Jul 20, 2015 | 42.12 | 42.25 | 42.12 | 42.12 | 4,683 | +0.07(+0.17%) |
Jul 17, 2015 | 41.89 | 42.05 | 41.89 | 42.05 | 2,167 | +0.53(+1.28%) |
Jul 16, 2015 | 41.63 | 41.63 | 41.44 | 41.52 | 13,348 | -0.61(-1.46%) |
Jul 15, 2015 | 42.15 | 42.15 | 42.08 | 42.13 | 124,360 | +0.59(+1.43%) |
Jul 14, 2015 | 41.47 | 41.54 | 41.37 | 41.54 | 2,186 | +0.39(+0.95%) |
Jul 13, 2015 | 41.18 | 41.18 | 40.98 | 41.15 | 4,255 | +0.41(+1.01%) |
Jul 10, 2015 | 40.80 | 40.84 | 40.50 | 40.74 | 5,415 | +0.26(+0.64%) |
Jul 09, 2015 | 40.86 | 40.86 | 40.43 | 40.48 | 4,737 | +0.59(+1.48%) |
Jul 08, 2015 | 40.20 | 40.20 | 39.77 | 39.89 | 23,302 | -1.62(-3.90%) |
Jul 07, 2015 | 41.51 | 41.08 | 41.51 | 211,851 | -0.75(-1.77%) | |
Jul 06, 2015 | 42.45 | 42.45 | 42.26 | 42.26 | 1,300 | +0.80(+1.94%) |
Jul 02, 2015 | 41.45 | 41.45 | 41.45 | 0 | +0.62(+1.52%) | |
Jul 01, 2015 | 40.80 | 40.92 | 40.76 | 40.84 | 5,369 | +1.16(+2.91%) |
Jun 30, 2015 | 39.73 | 39.87 | 39.58 | 39.68 | 6,199 | -0.12(-0.30%) |
Jun 29, 2015 | 39.96 | 39.96 | 39.80 | 39.80 | 1,711 | -0.30(-0.76%) |
Jun 26, 2015 | 40.09 | 40.10 | 40.01 | 40.10 | 1,938 | +0.00(+0.01%) |
Jun 25, 2015 | 40.39 | 40.39 | 40.10 | 40.10 | 14,340 | +0.35(+0.88%) |
Jun 24, 2015 | 39.71 | 39.82 | 39.70 | 39.75 | 136,612 | -0.36(-0.90%) |
Jun 23, 2015 | 40.07 | 40.11 | 40.04 | 40.11 | 1,991 | +1.70(+4.43%) |
Jun 22, 2015 | 38.38 | 38.44 | 38.35 | 38.41 | 7,529 | +0.09(+0.23%) |
Jun 19, 2015 | 38.47 | 38.47 | 38.30 | 38.32 | 2,767 | +0.05(+0.13%) |
Jun 18, 2015 | 38.33 | 38.41 | 38.25 | 38.27 | 3,246 | +0.17(+0.45%) |
Jun 17, 2015 | 38.34 | 38.34 | 37.78 | 38.10 | 147,446 | -0.95(-2.43%) |
Jun 16, 2015 | 39.05 | 39.09 | 39.02 | 39.05 | 3,763 | -0.63(-1.59%) |
Jun 15, 2015 | 39.60 | 39.68 | 39.50 | 39.68 | 4,155 | -0.13(-0.33%) |
Jun 12, 2015 | 39.76 | 39.81 | 39.76 | 39.81 | 996 | +0.15(+0.38%) |
Jun 11, 2015 | 39.75 | 39.75 | 39.60 | 39.66 | 2,940 | -1.41(-3.43%) |
Jun 10, 2015 | 41.00 | 41.07 | 40.98 | 41.07 | 3,504 | -0.11(-0.27%) |
Jun 09, 2015 | 41.18 | 41.26 | 41.18 | 41.18 | 4,182 | +0.78(+1.93%) |
Jun 08, 2015 | 40.41 | 40.41 | 40.20 | 40.40 | 2,273 | -0.06(-0.15%) |
Jun 05, 2015 | 40.59 | 40.59 | 40.46 | 40.46 | 2,254 | -0.91(-2.20%) |
Jun 04, 2015 | 41.42 | 41.51 | 41.28 | 41.37 | 4,719 | +0.60(+1.47%) |
Jun 03, 2015 | 40.82 | 40.82 | 40.66 | 40.77 | 15,427 | +2.06(+5.32%) |
Jun 02, 2015 | 38.83 | 38.85 | 38.59 | 38.71 | 19,137 | +0.23(+0.61%) |