Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.19 | 37.76 | 36.87 | 37.61 | 463,726 | +0.60(+1.62%) |
Aug 28, 2015 | 36.81 | 37.38 | 36.80 | 37.01 | 402,331 | +0.18(+0.49%) |
Aug 27, 2015 | 36.66 | 36.83 | 36.26 | 36.83 | 430,685 | +0.52(+1.44%) |
Aug 26, 2015 | 36.61 | 36.61 | 35.72 | 36.31 | 510,848 | +0.59(+1.65%) |
Aug 25, 2015 | 36.27 | 37.21 | 35.60 | 35.72 | 561,827 | +0.02(+0.05%) |
Aug 24, 2015 | 34.27 | 36.02 | 33.47 | 35.70 | 1,092,172 | +0.11(+0.32%) |
Aug 21, 2015 | 31.43 | 37.80 | 31.43 | 35.58 | 1,906,139 | -1.61(-4.33%) |
Aug 20, 2015 | 37.85 | 38.37 | 37.12 | 37.19 | 393,495 | -1.13(-2.96%) |
Aug 19, 2015 | 38.42 | 38.83 | 37.77 | 38.32 | 440,012 | -0.13(-0.35%) |
Aug 18, 2015 | 39.15 | 39.15 | 38.34 | 38.46 | 491,432 | -0.74(-1.89%) |
Aug 17, 2015 | 39.32 | 39.34 | 38.90 | 39.20 | 443,515 | -0.17(-0.44%) |
Aug 14, 2015 | 39.27 | 39.75 | 39.05 | 39.37 | 429,341 | -0.10(-0.24%) |
Aug 13, 2015 | 39.81 | 40.04 | 39.41 | 39.47 | 455,296 | -0.43(-1.07%) |
Aug 12, 2015 | 40.00 | 40.57 | 39.45 | 39.90 | 677,870 | -0.06(-0.14%) |
Aug 11, 2015 | 39.75 | 40.30 | 38.92 | 39.95 | 1,753,841 | -3.43(-7.90%) |
Aug 10, 2015 | 42.79 | 43.69 | 42.70 | 43.38 | 343,215 | +0.88(+2.06%) |
Aug 07, 2015 | 43.28 | 43.42 | 42.30 | 42.50 | 348,018 | -0.77(-1.78%) |
Aug 06, 2015 | 43.97 | 43.97 | 43.21 | 43.28 | 403,529 | -0.65(-1.47%) |
Aug 05, 2015 | 43.89 | 44.28 | 43.74 | 43.92 | 362,858 | +0.35(+0.81%) |
Aug 04, 2015 | 43.54 | 44.06 | 43.48 | 43.57 | 246,815 | +0.12(+0.28%) |
Aug 03, 2015 | 43.32 | 43.60 | 42.89 | 43.45 | 359,659 | +0.08(+0.18%) |
Jul 31, 2015 | 43.45 | 43.60 | 43.29 | 43.37 | 405,149 | -0.10(-0.22%) |
Jul 30, 2015 | 42.86 | 43.74 | 42.86 | 43.47 | 307,676 | +0.33(+0.77%) |
Jul 29, 2015 | 42.71 | 43.98 | 42.31 | 43.13 | 495,650 | +1.21(+2.88%) |
Jul 28, 2015 | 41.89 | 42.08 | 41.07 | 41.92 | 345,559 | +0.29(+0.69%) |
Jul 27, 2015 | 41.19 | 41.67 | 40.79 | 41.64 | 563,318 | +0.70(+1.70%) |
Jul 24, 2015 | 41.77 | 41.77 | 40.67 | 40.94 | 273,404 | -0.83(-1.98%) |
Jul 23, 2015 | 42.68 | 42.70 | 41.60 | 41.77 | 277,222 | -0.95(-2.23%) |
Jul 22, 2015 | 42.72 | 42.94 | 42.55 | 42.72 | 286,008 | -0.05(-0.11%) |
Jul 21, 2015 | 43.22 | 43.65 | 42.59 | 42.77 | 298,779 | -0.58(-1.34%) |
Jul 20, 2015 | 43.88 | 43.89 | 43.27 | 43.35 | 123,032 | -0.37(-0.85%) |
Jul 17, 2015 | 44.54 | 44.68 | 43.61 | 43.72 | 226,781 | -0.94(-2.11%) |
Jul 16, 2015 | 44.18 | 45.11 | 44.04 | 44.67 | 393,305 | +0.51(+1.16%) |
Jul 15, 2015 | 44.17 | 44.34 | 43.74 | 44.15 | 293,830 | -0.05(-0.11%) |
Jul 14, 2015 | 44.61 | 44.61 | 44.24 | 44.20 | 120,700 | -0.30(-0.68%) |
Jul 13, 2015 | 44.14 | 44.92 | 44.12 | 44.50 | 229,554 | +0.61(+1.39%) |
Jul 10, 2015 | 44.22 | 44.28 | 43.74 | 43.89 | 194,500 | +0.08(+0.17%) |
Jul 09, 2015 | 44.48 | 44.49 | 43.56 | 43.82 | 209,414 | -0.30(-0.69%) |
Jul 08, 2015 | 43.96 | 44.54 | 43.73 | 44.12 | 389,318 | -0.22(-0.49%) |
Jul 07, 2015 | 44.16 | 44.39 | 43.60 | 44.34 | 190,948 | +0.19(+0.43%) |
Jul 06, 2015 | 43.78 | 44.52 | 43.49 | 44.15 | 177,288 | +0.15(+0.35%) |
Jul 02, 2015 | 44.52 | 44.00 | 44.00 | 44.00 | 126,764 | -0.44(-0.99%) |
Jul 01, 2015 | 44.53 | 44.90 | 43.62 | 44.44 | 336,764 | +0.09(+0.19%) |
Jun 30, 2015 | 44.54 | 44.76 | 44.12 | 44.35 | 231,616 | +0.19(+0.43%) |
Jun 29, 2015 | 45.72 | 45.89 | 44.09 | 44.16 | 329,100 | -1.76(-3.84%) |
Jun 26, 2015 | 45.70 | 46.12 | 45.45 | 45.92 | 507,873 | +0.52(+1.15%) |
Jun 25, 2015 | 45.78 | 45.88 | 45.08 | 45.40 | 243,543 | -0.23(-0.50%) |
Jun 24, 2015 | 45.91 | 46.31 | 45.49 | 45.63 | 204,540 | -0.39(-0.85%) |
Jun 23, 2015 | 45.99 | 46.14 | 45.76 | 46.02 | 225,442 | +0.19(+0.42%) |
Jun 22, 2015 | 45.71 | 45.91 | 45.50 | 45.83 | 392,508 | +0.30(+0.67%) |
Jun 19, 2015 | 45.90 | 45.90 | 45.52 | 45.52 | 304,179 | -0.28(-0.60%) |
Jun 18, 2015 | 45.24 | 46.01 | 45.21 | 45.80 | 229,936 | +0.67(+1.48%) |
Jun 17, 2015 | 45.50 | 45.50 | 44.96 | 45.13 | 227,484 | -0.21(-0.46%) |
Jun 16, 2015 | 45.51 | 45.77 | 45.29 | 45.34 | 310,722 | -0.24(-0.52%) |
Jun 15, 2015 | 45.45 | 45.88 | 45.14 | 45.58 | 300,735 | -0.25(-0.54%) |
Jun 12, 2015 | 45.73 | 46.19 | 45.56 | 45.83 | 178,600 | -0.07(-0.15%) |
Jun 11, 2015 | 46.06 | 46.37 | 45.69 | 45.89 | 284,258 | +0.01(+0.02%) |
Jun 10, 2015 | 45.82 | 46.39 | 45.52 | 45.88 | 298,349 | +0.40(+0.88%) |
Jun 09, 2015 | 45.61 | 46.03 | 45.27 | 45.48 | 555,024 | +0.00(+0.00%) |
Jun 08, 2015 | 45.05 | 45.57 | 44.95 | 45.48 | 328,979 | +0.30(+0.65%) |
Jun 05, 2015 | 44.94 | 45.21 | 44.34 | 45.19 | 310,293 | +0.37(+0.83%) |
Jun 04, 2015 | 44.46 | 45.04 | 44.43 | 44.82 | 200,161 | +0.04(+0.09%) |
Jun 03, 2015 | 44.26 | 45.13 | 43.88 | 44.78 | 249,977 | +0.60(+1.36%) |
Jun 02, 2015 | 43.90 | 44.75 | 43.88 | 44.18 | 291,555 | +0.10(+0.24%) |