Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.76 | 40.88 | 40.54 | 40.75 | 1,176,176 | -0.36(-0.87%) |
Aug 28, 2015 | 41.09 | 41.22 | 40.83 | 41.11 | 1,036,910 | -0.30(-0.73%) |
Aug 27, 2015 | 41.06 | 41.51 | 40.65 | 41.41 | 1,309,474 | +0.78(+1.92%) |
Aug 26, 2015 | 40.64 | 41.70 | 39.65 | 40.63 | 1,580,621 | +0.99(+2.49%) |
Aug 25, 2015 | 40.89 | 41.50 | 39.61 | 39.65 | 2,128,349 | -0.28(-0.70%) |
Aug 24, 2015 | 39.43 | 41.33 | 38.72 | 39.93 | 2,658,717 | -2.02(-4.81%) |
Aug 21, 2015 | 43.03 | 43.15 | 41.93 | 41.94 | 1,507,736 | -1.33(-3.08%) |
Aug 20, 2015 | 43.60 | 43.73 | 43.27 | 43.27 | 787,252 | -0.66(-1.51%) |
Aug 19, 2015 | 44.14 | 44.34 | 43.74 | 43.94 | 711,840 | -0.37(-0.83%) |
Aug 18, 2015 | 44.05 | 44.33 | 44.03 | 44.30 | 688,686 | +0.24(+0.55%) |
Aug 17, 2015 | 44.05 | 44.22 | 43.64 | 44.06 | 737,335 | -0.05(-0.11%) |
Aug 14, 2015 | 43.87 | 44.11 | 43.64 | 44.11 | 604,401 | +0.28(+0.64%) |
Aug 13, 2015 | 43.71 | 44.01 | 43.51 | 43.83 | 695,720 | +0.04(+0.09%) |
Aug 12, 2015 | 43.40 | 43.81 | 43.06 | 43.79 | 1,007,470 | +0.21(+0.48%) |
Aug 11, 2015 | 43.17 | 43.63 | 42.91 | 43.58 | 728,204 | +0.09(+0.21%) |
Aug 10, 2015 | 43.48 | 43.59 | 43.38 | 43.48 | 695,920 | +0.40(+0.92%) |
Aug 07, 2015 | 43.05 | 43.11 | 42.81 | 43.09 | 597,412 | +0.06(+0.14%) |
Aug 06, 2015 | 43.37 | 43.37 | 42.87 | 43.03 | 546,483 | -0.23(-0.54%) |
Aug 05, 2015 | 43.61 | 43.61 | 43.17 | 43.26 | 562,998 | +0.09(+0.22%) |
Aug 04, 2015 | 43.03 | 43.33 | 42.85 | 43.17 | 765,760 | +0.06(+0.14%) |
Aug 03, 2015 | 42.63 | 43.12 | 42.63 | 43.10 | 829,899 | +0.11(+0.25%) |
Jul 31, 2015 | 43.22 | 43.46 | 42.93 | 42.99 | 2,714,185 | -0.05(-0.11%) |
Jul 30, 2015 | 42.12 | 43.14 | 42.12 | 43.04 | 1,235,579 | +0.86(+2.05%) |
Jul 29, 2015 | 41.70 | 42.26 | 41.41 | 42.18 | 1,840,810 | +0.83(+2.00%) |
Jul 28, 2015 | 41.44 | 41.44 | 41.09 | 41.35 | 1,301,747 | +0.12(+0.30%) |
Jul 27, 2015 | 41.32 | 41.62 | 41.09 | 41.23 | 839,285 | -0.09(-0.23%) |
Jul 24, 2015 | 41.56 | 41.62 | 41.14 | 41.32 | 1,362,757 | -0.20(-0.49%) |
Jul 23, 2015 | 41.80 | 41.88 | 41.44 | 41.52 | 542,441 | -0.31(-0.74%) |
Jul 22, 2015 | 41.69 | 41.97 | 41.66 | 41.83 | 389,962 | +0.13(+0.32%) |
Jul 21, 2015 | 41.73 | 41.97 | 41.51 | 41.70 | 616,088 | -0.02(-0.06%) |
Jul 20, 2015 | 41.94 | 42.03 | 41.58 | 41.73 | 529,524 | +0.02(+0.04%) |
Jul 17, 2015 | 41.87 | 41.93 | 41.62 | 41.71 | 625,141 | -0.25(-0.59%) |
Jul 16, 2015 | 41.93 | 42.04 | 41.76 | 41.96 | 593,644 | +0.24(+0.58%) |
Jul 15, 2015 | 41.67 | 41.82 | 41.34 | 41.72 | 1,268,906 | -0.47(-1.11%) |
Jul 14, 2015 | 42.04 | 42.28 | 42.02 | 42.18 | 481,559 | +0.05(+0.11%) |
Jul 13, 2015 | 42.02 | 42.20 | 42.02 | 42.14 | 599,723 | +0.35(+0.84%) |
Jul 10, 2015 | 41.75 | 41.87 | 41.45 | 41.79 | 522,009 | +0.54(+1.30%) |
Jul 09, 2015 | 41.48 | 41.48 | 41.04 | 41.25 | 778,685 | +0.24(+0.58%) |
Jul 08, 2015 | 40.88 | 41.27 | 40.81 | 41.01 | 1,141,735 | -0.11(-0.27%) |
Jul 07, 2015 | 40.67 | 41.13 | 40.42 | 41.13 | 727,752 | +0.37(+0.90%) |
Jul 06, 2015 | 40.51 | 40.90 | 40.37 | 40.76 | 603,551 | -0.05(-0.11%) |
Jul 02, 2015 | 41.04 | 40.81 | 40.81 | 40.81 | 741,837 | -0.11(-0.27%) |
Jul 01, 2015 | 39.86 | 40.94 | 39.51 | 40.92 | 1,917,792 | +1.84(+4.70%) |
Jun 30, 2015 | 38.95 | 39.30 | 38.84 | 39.08 | 941,966 | +0.33(+0.86%) |
Jun 29, 2015 | 39.18 | 39.40 | 38.73 | 38.74 | 922,527 | -0.90(-2.28%) |
Jun 26, 2015 | 39.37 | 39.75 | 39.27 | 39.65 | 707,741 | +0.34(+0.87%) |
Jun 25, 2015 | 39.84 | 39.86 | 39.30 | 39.30 | 561,618 | -0.38(-0.96%) |
Jun 24, 2015 | 40.06 | 40.10 | 39.68 | 39.68 | 624,661 | -0.47(-1.16%) |
Jun 23, 2015 | 40.02 | 40.16 | 39.93 | 40.15 | 446,883 | +0.13(+0.33%) |
Jun 22, 2015 | 40.05 | 40.26 | 39.97 | 40.02 | 667,256 | +0.17(+0.43%) |
Jun 19, 2015 | 40.19 | 40.22 | 39.85 | 39.85 | 1,414,190 | -0.37(-0.93%) |
Jun 18, 2015 | 39.88 | 40.32 | 39.84 | 40.22 | 1,035,364 | +0.58(+1.45%) |
Jun 17, 2015 | 39.74 | 39.81 | 39.47 | 39.65 | 816,749 | +0.04(+0.10%) |
Jun 16, 2015 | 39.08 | 39.65 | 39.08 | 39.61 | 711,846 | +0.39(+0.99%) |
Jun 15, 2015 | 39.19 | 39.48 | 39.07 | 39.22 | 765,188 | -0.31(-0.79%) |
Jun 12, 2015 | 39.82 | 39.82 | 39.46 | 39.53 | 564,834 | -0.33(-0.83%) |
Jun 11, 2015 | 39.54 | 39.88 | 39.44 | 39.86 | 709,640 | +0.36(+0.92%) |
Jun 10, 2015 | 38.90 | 39.56 | 38.81 | 39.50 | 532,029 | +0.78(+2.00%) |
Jun 09, 2015 | 38.59 | 38.94 | 38.51 | 38.72 | 546,578 | +0.04(+0.11%) |
Jun 08, 2015 | 38.89 | 39.04 | 38.67 | 38.68 | 526,304 | -0.32(-0.81%) |
Jun 05, 2015 | 39.10 | 39.36 | 38.93 | 39.00 | 504,054 | -0.02(-0.06%) |
Jun 04, 2015 | 39.35 | 39.40 | 38.99 | 39.02 | 555,681 | -0.47(-1.19%) |
Jun 03, 2015 | 39.24 | 39.58 | 39.07 | 39.49 | 621,286 | +0.38(+0.98%) |
Jun 02, 2015 | 38.83 | 39.19 | 38.78 | 39.11 | 878,289 | +0.14(+0.37%) |