Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 35.71 | 36.21 | 35.37 | 35.84 | 491,824 | +0.14(+0.39%) |
Aug 28, 2015 | 35.75 | 36.66 | 34.94 | 35.70 | 708,505 | -0.29(-0.81%) |
Aug 27, 2015 | 35.48 | 36.19 | 35.04 | 35.99 | 634,448 | +0.85(+2.42%) |
Aug 26, 2015 | 35.18 | 35.41 | 34.12 | 35.14 | 657,585 | +0.65(+1.88%) |
Aug 25, 2015 | 36.33 | 36.93 | 34.44 | 34.49 | 727,748 | -0.61(-1.74%) |
Aug 24, 2015 | 34.81 | 36.62 | 34.11 | 35.10 | 834,184 | -1.24(-3.41%) |
Aug 21, 2015 | 35.98 | 36.84 | 35.80 | 36.34 | 582,583 | -0.23(-0.63%) |
Aug 20, 2015 | 37.10 | 37.37 | 36.56 | 36.57 | 399,107 | -0.91(-2.43%) |
Aug 19, 2015 | 37.17 | 37.86 | 36.75 | 37.48 | 420,542 | +0.17(+0.46%) |
Aug 18, 2015 | 37.87 | 37.87 | 37.10 | 37.31 | 508,435 | -0.63(-1.66%) |
Aug 17, 2015 | 37.18 | 38.59 | 36.97 | 37.94 | 649,739 | +0.43(+1.15%) |
Aug 14, 2015 | 37.25 | 37.74 | 36.76 | 37.51 | 319,989 | +0.19(+0.51%) |
Aug 13, 2015 | 37.51 | 37.93 | 37.25 | 37.32 | 318,693 | -0.31(-0.82%) |
Aug 12, 2015 | 37.35 | 37.78 | 36.54 | 37.63 | 593,189 | -0.29(-0.76%) |
Aug 11, 2015 | 38.70 | 38.82 | 37.76 | 37.92 | 619,637 | -1.23(-3.14%) |
Aug 10, 2015 | 38.03 | 39.27 | 37.76 | 39.15 | 462,928 | +1.42(+3.76%) |
Aug 07, 2015 | 37.52 | 38.20 | 37.52 | 37.73 | 358,000 | +0.07(+0.19%) |
Aug 06, 2015 | 38.19 | 38.29 | 37.40 | 37.66 | 334,836 | -0.59(-1.54%) |
Aug 05, 2015 | 38.16 | 38.77 | 37.70 | 38.25 | 654,320 | +0.47(+1.24%) |
Aug 04, 2015 | 37.66 | 37.92 | 37.45 | 37.78 | 414,176 | +0.12(+0.32%) |
Aug 03, 2015 | 37.50 | 37.69 | 37.03 | 37.66 | 604,151 | +0.19(+0.51%) |
Jul 31, 2015 | 37.64 | 37.95 | 37.23 | 37.47 | 590,754 | -0.13(-0.35%) |
Jul 30, 2015 | 36.10 | 37.90 | 36.10 | 37.60 | 1,271,784 | +1.49(+4.13%) |
Jul 29, 2015 | 35.10 | 36.72 | 34.78 | 36.11 | 2,454,526 | +1.27(+3.65%) |
Jul 28, 2015 | 33.57 | 35.50 | 33.56 | 34.84 | 5,760,285 | -4.77(-12.04%) |
Jul 27, 2015 | 40.48 | 40.48 | 39.56 | 39.61 | 619,030 | -0.96(-2.37%) |
Jul 24, 2015 | 40.61 | 40.86 | 40.06 | 40.57 | 439,798 | +0.06(+0.15%) |
Jul 23, 2015 | 40.39 | 40.98 | 40.14 | 40.51 | 423,250 | +0.35(+0.87%) |
Jul 22, 2015 | 39.95 | 40.52 | 39.95 | 40.16 | 225,043 | +0.02(+0.05%) |
Jul 21, 2015 | 40.15 | 40.66 | 40.05 | 40.14 | 355,846 | -0.13(-0.32%) |
Jul 20, 2015 | 40.00 | 40.68 | 39.63 | 40.27 | 385,038 | +0.29(+0.73%) |
Jul 17, 2015 | 40.38 | 40.38 | 39.79 | 39.98 | 303,655 | -0.45(-1.11%) |
Jul 16, 2015 | 41.16 | 41.16 | 40.23 | 40.43 | 277,427 | -0.33(-0.81%) |
Jul 15, 2015 | 41.05 | 41.36 | 40.75 | 40.76 | 240,599 | -0.55(-1.33%) |
Jul 14, 2015 | 40.91 | 41.47 | 40.91 | 41.31 | 183,689 | +0.11(+0.27%) |
Jul 13, 2015 | 40.68 | 41.35 | 40.55 | 41.20 | 232,169 | +0.66(+1.63%) |
Jul 10, 2015 | 40.55 | 40.82 | 40.25 | 40.54 | 313,602 | +0.36(+0.90%) |
Jul 09, 2015 | 41.00 | 41.09 | 40.16 | 40.18 | 360,311 | -0.28(-0.69%) |
Jul 08, 2015 | 40.18 | 41.10 | 39.98 | 40.46 | 696,917 | -0.11(-0.27%) |
Jul 07, 2015 | 40.22 | 40.66 | 39.49 | 40.57 | 552,896 | +0.30(+0.74%) |
Jul 06, 2015 | 40.09 | 40.54 | 39.94 | 40.27 | 451,014 | -0.14(-0.35%) |
Jul 02, 2015 | 40.84 | 40.41 | 40.41 | 40.41 | 498,100 | -0.61(-1.49%) |
Jul 01, 2015 | 42.74 | 42.74 | 40.79 | 41.02 | 495,167 | -1.39(-3.28%) |
Jun 30, 2015 | 43.27 | 43.38 | 41.69 | 42.41 | 498,776 | -0.58(-1.35%) |
Jun 29, 2015 | 44.17 | 44.37 | 42.92 | 42.99 | 676,520 | -1.46(-3.28%) |
Jun 26, 2015 | 44.69 | 44.69 | 44.10 | 44.45 | 841,074 | -0.29(-0.65%) |
Jun 25, 2015 | 44.41 | 44.93 | 44.22 | 44.74 | 434,556 | +0.55(+1.24%) |
Jun 24, 2015 | 44.68 | 44.74 | 44.03 | 44.19 | 569,573 | -0.44(-0.97%) |
Jun 23, 2015 | 44.31 | 44.63 | 44.15 | 44.62 | 417,255 | +0.23(+0.53%) |
Jun 22, 2015 | 44.61 | 44.85 | 44.06 | 44.39 | 527,655 | -0.11(-0.25%) |
Jun 19, 2015 | 44.97 | 44.97 | 44.09 | 44.50 | 448,054 | -0.62(-1.37%) |
Jun 18, 2015 | 42.76 | 45.30 | 42.76 | 45.12 | 246,973 | +0.49(+1.10%) |
Jun 17, 2015 | 44.43 | 45.21 | 44.29 | 44.63 | 235,462 | +0.20(+0.45%) |
Jun 16, 2015 | 43.85 | 44.72 | 43.85 | 44.43 | 263,247 | +0.43(+0.98%) |
Jun 15, 2015 | 43.54 | 44.08 | 42.64 | 44.00 | 359,352 | +0.00(+0.00%) |
Jun 12, 2015 | 43.96 | 44.12 | 43.73 | 44.00 | 265,380 | -0.22(-0.50%) |
Jun 11, 2015 | 44.39 | 44.55 | 44.02 | 44.22 | 282,735 | +0.00(+0.00%) |
Jun 10, 2015 | 43.94 | 44.47 | 43.94 | 44.22 | 324,123 | +0.40(+0.91%) |
Jun 09, 2015 | 44.21 | 44.40 | 43.48 | 43.82 | 358,560 | -0.32(-0.72%) |
Jun 08, 2015 | 44.88 | 44.95 | 44.02 | 44.14 | 184,588 | -0.90(-2.00%) |
Jun 05, 2015 | 45.29 | 45.29 | 44.75 | 45.04 | 336,055 | -0.24(-0.53%) |
Jun 04, 2015 | 46.04 | 46.33 | 45.18 | 45.28 | 239,018 | -0.99(-2.14%) |
Jun 03, 2015 | 45.32 | 46.38 | 45.19 | 46.27 | 363,277 | +1.18(+2.62%) |
Jun 02, 2015 | 44.66 | 45.33 | 44.55 | 45.09 | 245,877 | +0.17(+0.38%) |