Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 33.79 | 33.79 | 32.91 | 33.05 | 193,096 | -0.75(-2.23%) |
Aug 28, 2015 | 34.06 | 34.22 | 33.52 | 33.80 | 237,383 | -0.49(-1.42%) |
Aug 27, 2015 | 32.88 | 34.35 | 32.15 | 34.29 | 341,086 | +2.04(+6.33%) |
Aug 26, 2015 | 32.95 | 32.95 | 31.37 | 32.25 | 345,523 | +0.09(+0.28%) |
Aug 25, 2015 | 34.14 | 34.14 | 32.14 | 32.16 | 353,325 | -0.54(-1.66%) |
Aug 24, 2015 | 32.08 | 33.98 | 31.74 | 32.70 | 353,924 | -1.06(-3.13%) |
Aug 21, 2015 | 33.82 | 34.55 | 33.33 | 33.76 | 291,789 | -0.75(-2.17%) |
Aug 20, 2015 | 35.31 | 35.47 | 34.07 | 34.51 | 353,141 | -1.18(-3.30%) |
Aug 19, 2015 | 36.31 | 36.43 | 35.19 | 35.68 | 283,335 | -1.02(-2.79%) |
Aug 18, 2015 | 37.62 | 37.62 | 36.22 | 36.71 | 232,418 | -0.86(-2.30%) |
Aug 17, 2015 | 38.38 | 38.45 | 36.59 | 37.57 | 369,170 | -1.01(-2.62%) |
Aug 14, 2015 | 37.83 | 38.83 | 36.93 | 38.58 | 374,339 | +0.65(+1.70%) |
Aug 13, 2015 | 35.79 | 38.12 | 35.76 | 37.94 | 519,118 | +2.05(+5.70%) |
Aug 12, 2015 | 35.26 | 36.80 | 34.61 | 35.89 | 596,085 | +0.40(+1.12%) |
Aug 11, 2015 | 35.31 | 35.98 | 34.99 | 35.49 | 350,077 | -0.19(-0.54%) |
Aug 10, 2015 | 34.03 | 35.78 | 34.01 | 35.68 | 405,622 | +2.00(+5.92%) |
Aug 07, 2015 | 33.78 | 33.95 | 33.32 | 33.69 | 394,637 | -0.20(-0.59%) |
Aug 06, 2015 | 33.54 | 34.72 | 33.43 | 33.89 | 937,263 | +0.26(+0.76%) |
Aug 05, 2015 | 38.33 | 38.33 | 32.37 | 33.63 | 1,797,550 | -4.74(-12.35%) |
Aug 04, 2015 | 39.51 | 39.53 | 38.07 | 38.37 | 318,083 | -1.29(-3.24%) |
Aug 03, 2015 | 39.78 | 40.10 | 38.98 | 39.66 | 172,884 | -0.01(-0.02%) |
Jul 31, 2015 | 39.25 | 40.30 | 39.03 | 39.66 | 187,212 | +0.36(+0.93%) |
Jul 30, 2015 | 39.25 | 39.52 | 38.86 | 39.30 | 180,106 | -0.10(-0.26%) |
Jul 29, 2015 | 39.20 | 39.71 | 39.02 | 39.40 | 263,115 | +0.18(+0.46%) |
Jul 28, 2015 | 40.39 | 40.39 | 38.60 | 39.22 | 557,848 | -1.13(-2.79%) |
Jul 27, 2015 | 40.88 | 40.88 | 39.82 | 40.35 | 204,956 | -1.16(-2.80%) |
Jul 24, 2015 | 42.41 | 43.00 | 41.33 | 41.51 | 239,293 | -1.06(-2.48%) |
Jul 23, 2015 | 43.10 | 43.95 | 42.48 | 42.57 | 193,717 | -0.43(-1.00%) |
Jul 22, 2015 | 43.15 | 43.44 | 42.69 | 43.00 | 152,444 | -0.31(-0.72%) |
Jul 21, 2015 | 44.29 | 44.56 | 43.01 | 43.31 | 232,977 | -1.13(-2.53%) |
Jul 20, 2015 | 44.87 | 45.10 | 44.19 | 44.43 | 161,349 | -0.20(-0.44%) |
Jul 17, 2015 | 44.29 | 44.90 | 44.01 | 44.63 | 240,297 | +0.21(+0.48%) |
Jul 16, 2015 | 44.86 | 45.47 | 44.36 | 44.42 | 164,035 | -0.20(-0.44%) |
Jul 15, 2015 | 45.55 | 45.84 | 44.57 | 44.62 | 192,832 | -0.80(-1.76%) |
Jul 14, 2015 | 44.47 | 45.61 | 44.20 | 45.42 | 111,632 | +0.93(+2.10%) |
Jul 13, 2015 | 44.26 | 44.74 | 43.93 | 44.49 | 100,554 | +0.54(+1.22%) |
Jul 10, 2015 | 44.35 | 44.41 | 43.60 | 43.95 | 120,047 | +0.03(+0.06%) |
Jul 09, 2015 | 44.26 | 44.43 | 43.74 | 43.92 | 154,113 | +0.29(+0.67%) |
Jul 08, 2015 | 44.05 | 44.75 | 43.28 | 43.63 | 179,567 | -0.99(-2.21%) |
Jul 07, 2015 | 44.70 | 44.72 | 43.71 | 44.61 | 202,621 | +0.07(+0.16%) |
Jul 06, 2015 | 44.17 | 45.12 | 43.57 | 44.54 | 218,551 | +0.00(+0.00%) |
Jul 02, 2015 | 45.64 | 44.54 | 44.54 | 44.54 | 239,481 | -1.11(-2.42%) |
Jul 01, 2015 | 45.78 | 46.15 | 44.93 | 45.65 | 251,355 | +0.30(+0.66%) |
Jun 30, 2015 | 44.58 | 45.44 | 44.17 | 45.35 | 199,154 | +1.06(+2.40%) |
Jun 29, 2015 | 45.72 | 46.00 | 44.26 | 44.29 | 188,371 | -1.74(-3.78%) |
Jun 26, 2015 | 46.30 | 46.30 | 45.26 | 46.03 | 333,462 | -0.32(-0.69%) |
Jun 25, 2015 | 46.29 | 46.60 | 45.85 | 46.35 | 120,319 | +0.33(+0.71%) |
Jun 24, 2015 | 46.04 | 46.33 | 45.64 | 46.02 | 129,729 | -0.40(-0.87%) |
Jun 23, 2015 | 45.83 | 46.49 | 45.48 | 46.42 | 156,144 | +0.68(+1.48%) |
Jun 22, 2015 | 45.92 | 46.53 | 45.11 | 45.75 | 173,736 | +0.10(+0.21%) |
Jun 19, 2015 | 46.12 | 46.53 | 45.52 | 45.65 | 655,644 | -0.61(-1.33%) |
Jun 18, 2015 | 45.52 | 46.42 | 45.52 | 46.26 | 229,339 | +1.02(+2.25%) |
Jun 17, 2015 | 45.52 | 45.79 | 44.94 | 45.25 | 153,060 | -0.17(-0.38%) |
Jun 16, 2015 | 44.49 | 45.48 | 44.49 | 45.42 | 164,210 | +0.79(+1.76%) |
Jun 15, 2015 | 45.30 | 45.53 | 44.31 | 44.63 | 248,521 | -0.98(-2.15%) |
Jun 12, 2015 | 45.68 | 45.68 | 44.97 | 45.61 | 119,706 | -0.04(-0.10%) |
Jun 11, 2015 | 46.35 | 46.41 | 45.38 | 45.66 | 158,973 | -0.51(-1.11%) |
Jun 10, 2015 | 45.10 | 46.45 | 44.74 | 46.17 | 205,056 | +1.20(+2.66%) |
Jun 09, 2015 | 44.95 | 45.40 | 44.39 | 44.97 | 259,946 | -0.11(-0.24%) |
Jun 08, 2015 | 44.63 | 45.57 | 44.48 | 45.08 | 339,449 | +0.30(+0.67%) |
Jun 05, 2015 | 43.71 | 45.23 | 43.48 | 44.78 | 185,429 | +0.82(+1.86%) |
Jun 04, 2015 | 45.68 | 46.10 | 43.79 | 43.96 | 216,142 | -2.19(-4.75%) |
Jun 03, 2015 | 45.66 | 46.44 | 45.43 | 46.16 | 141,453 | +0.52(+1.15%) |
Jun 02, 2015 | 44.42 | 46.74 | 44.19 | 45.63 | 201,089 | +0.90(+2.02%) |