Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.17 | 43.47 | 41.68 | 42.97 | 54,996 | +0.77(+1.83%) |
Aug 28, 2015 | 42.13 | 42.44 | 41.92 | 42.20 | 64,629 | +0.05(+0.12%) |
Aug 27, 2015 | 41.97 | 42.92 | 41.64 | 42.15 | 10,932 | +0.73(+1.77%) |
Aug 26, 2015 | 41.00 | 41.46 | 39.86 | 41.41 | 37,588 | +0.83(+2.05%) |
Aug 25, 2015 | 41.71 | 42.06 | 40.46 | 40.58 | 29,408 | -0.32(-0.79%) |
Aug 24, 2015 | 41.75 | 42.11 | 36.83 | 40.90 | 27,295 | -2.53(-5.82%) |
Aug 21, 2015 | 45.24 | 45.24 | 43.25 | 43.43 | 20,347 | -2.07(-4.54%) |
Aug 20, 2015 | 45.11 | 45.75 | 44.50 | 45.50 | 17,077 | +0.07(+0.15%) |
Aug 19, 2015 | 45.91 | 46.10 | 44.88 | 45.43 | 25,169 | -0.78(-1.70%) |
Aug 18, 2015 | 45.03 | 46.83 | 45.03 | 46.21 | 7,333 | +0.08(+0.17%) |
Aug 17, 2015 | 46.47 | 47.01 | 45.69 | 46.13 | 17,438 | -0.23(-0.49%) |
Aug 14, 2015 | 45.84 | 46.42 | 45.53 | 46.36 | 23,254 | +0.68(+1.48%) |
Aug 13, 2015 | 45.52 | 46.14 | 45.14 | 45.68 | 31,346 | +0.30(+0.67%) |
Aug 12, 2015 | 45.09 | 46.56 | 45.09 | 45.38 | 31,505 | -0.11(-0.24%) |
Aug 11, 2015 | 46.48 | 46.74 | 44.97 | 45.49 | 37,638 | -1.16(-2.48%) |
Aug 10, 2015 | 45.78 | 46.61 | 41.67 | 46.64 | 27,157 | +1.06(+2.32%) |
Aug 07, 2015 | 46.27 | 46.37 | 45.32 | 45.58 | 20,924 | -0.71(-1.54%) |
Aug 06, 2015 | 44.99 | 46.50 | 44.86 | 46.30 | 27,217 | +2.56(+5.84%) |
Aug 05, 2015 | 40.13 | 44.02 | 40.13 | 43.74 | 28,514 | +3.81(+9.54%) |
Aug 04, 2015 | 40.49 | 40.73 | 39.70 | 39.93 | 19,757 | -1.00(-2.44%) |
Aug 03, 2015 | 40.77 | 41.13 | 40.59 | 40.93 | 20,576 | +0.24(+0.60%) |
Jul 31, 2015 | 41.27 | 41.30 | 40.55 | 40.69 | 24,910 | -0.34(-0.84%) |
Jul 30, 2015 | 41.17 | 41.29 | 40.81 | 41.03 | 12,283 | -0.39(-0.95%) |
Jul 29, 2015 | 41.80 | 42.25 | 41.31 | 41.42 | 18,613 | -0.21(-0.49%) |
Jul 28, 2015 | 39.61 | 41.79 | 39.38 | 41.63 | 61,656 | +2.33(+5.93%) |
Jul 27, 2015 | 39.60 | 39.72 | 38.92 | 39.30 | 108,225 | -0.46(-1.16%) |
Jul 24, 2015 | 39.97 | 40.15 | 39.71 | 39.76 | 30,649 | -0.13(-0.32%) |
Jul 23, 2015 | 40.90 | 41.06 | 39.71 | 39.88 | 19,355 | -0.94(-2.30%) |
Jul 22, 2015 | 41.34 | 41.34 | 40.65 | 40.82 | 31,445 | -0.66(-1.58%) |
Jul 21, 2015 | 41.56 | 41.91 | 40.91 | 41.48 | 15,893 | +0.25(+0.62%) |
Jul 20, 2015 | 41.16 | 41.60 | 40.93 | 41.23 | 25,630 | +0.21(+0.50%) |
Jul 17, 2015 | 40.44 | 41.11 | 40.36 | 41.02 | 18,925 | +0.50(+1.23%) |
Jul 16, 2015 | 39.95 | 40.98 | 39.89 | 40.52 | 22,267 | +0.91(+2.30%) |
Jul 15, 2015 | 39.64 | 39.88 | 39.43 | 39.61 | 30,811 | -0.55(-1.37%) |
Jul 14, 2015 | 39.48 | 40.39 | 39.21 | 40.16 | 43,130 | +0.70(+1.76%) |
Jul 13, 2015 | 38.67 | 39.71 | 38.54 | 39.46 | 48,051 | +0.85(+2.21%) |
Jul 10, 2015 | 38.42 | 38.67 | 38.16 | 38.61 | 21,315 | +0.55(+1.44%) |
Jul 09, 2015 | 38.08 | 38.53 | 37.88 | 38.06 | 57,118 | +0.31(+0.83%) |
Jul 08, 2015 | 38.20 | 38.27 | 37.66 | 37.75 | 49,939 | -0.65(-1.68%) |
Jul 07, 2015 | 38.44 | 38.60 | 38.02 | 38.40 | 85,665 | -0.01(-0.03%) |
Jul 06, 2015 | 37.97 | 38.96 | 37.94 | 38.41 | 84,066 | -0.06(-0.15%) |
Jul 02, 2015 | 38.12 | 38.46 | 38.46 | 38.46 | 70,667 | +0.16(+0.41%) |
Jul 01, 2015 | 37.73 | 38.55 | 37.73 | 38.31 | 48,796 | +0.63(+1.66%) |
Jun 30, 2015 | 37.55 | 37.75 | 37.11 | 37.68 | 59,925 | +0.36(+0.97%) |
Jun 29, 2015 | 37.45 | 37.59 | 36.97 | 37.32 | 53,707 | -0.23(-0.60%) |
Jun 26, 2015 | 37.26 | 37.72 | 37.26 | 37.54 | 78,011 | +0.28(+0.76%) |
Jun 25, 2015 | 36.87 | 37.38 | 36.56 | 37.26 | 153,282 | +0.41(+1.12%) |
Jun 24, 2015 | 36.45 | 37.06 | 36.45 | 36.85 | 23,098 | +0.00(+0.00%) |
Jun 23, 2015 | 37.17 | 37.31 | 36.67 | 36.85 | 38,559 | -0.35(-0.95%) |
Jun 22, 2015 | 37.17 | 37.31 | 36.82 | 37.20 | 115,227 | +0.39(+1.06%) |
Jun 19, 2015 | 37.48 | 37.49 | 36.73 | 36.81 | 44,684 | -0.37(-1.00%) |
Jun 18, 2015 | 37.52 | 37.64 | 36.55 | 37.18 | 41,054 | -0.43(-1.15%) |
Jun 17, 2015 | 37.64 | 37.78 | 37.14 | 37.61 | 16,606 | -0.29(-0.78%) |
Jun 16, 2015 | 37.49 | 38.41 | 37.49 | 37.91 | 9,115 | +0.03(+0.08%) |
Jun 15, 2015 | 38.60 | 38.72 | 37.52 | 37.88 | 22,418 | -0.91(-2.35%) |
Jun 12, 2015 | 38.89 | 38.97 | 38.51 | 38.79 | 16,237 | -0.19(-0.48%) |
Jun 11, 2015 | 39.45 | 39.76 | 38.87 | 38.97 | 12,597 | -0.31(-0.80%) |
Jun 10, 2015 | 38.97 | 39.52 | 38.97 | 39.29 | 19,185 | +0.42(+1.08%) |
Jun 09, 2015 | 40.38 | 40.38 | 38.67 | 38.87 | 31,502 | -1.63(-4.01%) |
Jun 08, 2015 | 41.14 | 41.44 | 39.86 | 40.49 | 42,051 | -0.73(-1.78%) |
Jun 05, 2015 | 41.66 | 41.66 | 41.16 | 41.23 | 40,402 | -0.13(-0.31%) |
Jun 04, 2015 | 41.62 | 42.09 | 41.02 | 41.35 | 148,404 | -0.07(-0.17%) |
Jun 03, 2015 | 41.27 | 41.99 | 40.64 | 41.42 | 91,368 | +0.65(+1.59%) |