Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.78 | 40.89 | 40.56 | 40.77 | 1,175,670 | -0.36(-0.87%) |
Aug 28, 2015 | 41.10 | 41.24 | 40.85 | 41.13 | 1,036,464 | -0.30(-0.73%) |
Aug 27, 2015 | 41.07 | 41.52 | 40.67 | 41.43 | 1,308,911 | +0.78(+1.92%) |
Aug 26, 2015 | 40.66 | 41.72 | 39.66 | 40.65 | 1,579,942 | +0.99(+2.49%) |
Aug 25, 2015 | 40.91 | 41.52 | 39.63 | 39.66 | 2,127,435 | -0.28(-0.70%) |
Aug 24, 2015 | 39.44 | 41.35 | 38.74 | 39.94 | 2,657,575 | -2.02(-4.81%) |
Aug 21, 2015 | 43.04 | 43.16 | 41.95 | 41.96 | 1,507,088 | -1.33(-3.08%) |
Aug 20, 2015 | 43.62 | 43.75 | 43.29 | 43.29 | 786,914 | -0.66(-1.51%) |
Aug 19, 2015 | 44.16 | 44.36 | 43.76 | 43.96 | 711,534 | -0.37(-0.83%) |
Aug 18, 2015 | 44.07 | 44.35 | 44.05 | 44.32 | 688,390 | +0.24(+0.55%) |
Aug 17, 2015 | 44.07 | 44.24 | 43.66 | 44.08 | 737,018 | -0.05(-0.11%) |
Aug 14, 2015 | 43.89 | 44.13 | 43.66 | 44.13 | 604,141 | +0.28(+0.64%) |
Aug 13, 2015 | 43.73 | 44.03 | 43.53 | 43.85 | 695,421 | +0.04(+0.09%) |
Aug 12, 2015 | 43.42 | 43.83 | 43.08 | 43.81 | 1,007,037 | +0.21(+0.48%) |
Aug 11, 2015 | 43.18 | 43.65 | 42.93 | 43.60 | 727,892 | +0.09(+0.21%) |
Aug 10, 2015 | 43.50 | 43.60 | 43.39 | 43.50 | 695,621 | +0.40(+0.92%) |
Aug 07, 2015 | 43.07 | 43.13 | 42.83 | 43.11 | 597,155 | +0.06(+0.14%) |
Aug 06, 2015 | 43.39 | 43.39 | 42.89 | 43.04 | 546,248 | -0.23(-0.54%) |
Aug 05, 2015 | 43.63 | 43.63 | 43.19 | 43.28 | 562,756 | +0.09(+0.22%) |
Aug 04, 2015 | 43.04 | 43.35 | 42.86 | 43.18 | 765,431 | +0.06(+0.14%) |
Aug 03, 2015 | 42.65 | 43.14 | 42.65 | 43.12 | 829,543 | +0.11(+0.25%) |
Jul 31, 2015 | 43.24 | 43.48 | 42.95 | 43.01 | 2,713,019 | -0.05(-0.11%) |
Jul 30, 2015 | 42.14 | 43.16 | 42.14 | 43.06 | 1,235,048 | +0.86(+2.05%) |
Jul 29, 2015 | 41.72 | 42.28 | 41.42 | 42.19 | 1,840,019 | +0.83(+2.00%) |
Jul 28, 2015 | 41.46 | 41.46 | 41.11 | 41.37 | 1,301,188 | +0.12(+0.30%) |
Jul 27, 2015 | 41.34 | 41.63 | 41.11 | 41.24 | 838,924 | -0.09(-0.23%) |
Jul 24, 2015 | 41.58 | 41.63 | 41.16 | 41.34 | 1,362,172 | -0.20(-0.49%) |
Jul 23, 2015 | 41.81 | 41.90 | 41.46 | 41.54 | 542,208 | -0.31(-0.74%) |
Jul 22, 2015 | 41.70 | 41.99 | 41.68 | 41.85 | 389,794 | +0.13(+0.32%) |
Jul 21, 2015 | 41.74 | 41.98 | 41.53 | 41.72 | 615,823 | -0.02(-0.06%) |
Jul 20, 2015 | 41.96 | 42.05 | 41.60 | 41.74 | 529,296 | +0.02(+0.04%) |
Jul 17, 2015 | 41.89 | 41.95 | 41.64 | 41.73 | 624,872 | -0.25(-0.59%) |
Jul 16, 2015 | 41.95 | 42.05 | 41.77 | 41.98 | 593,389 | +0.24(+0.58%) |
Jul 15, 2015 | 41.69 | 41.84 | 41.35 | 41.74 | 1,268,361 | -0.47(-1.11%) |
Jul 14, 2015 | 42.06 | 42.30 | 42.04 | 42.20 | 481,352 | +0.05(+0.11%) |
Jul 13, 2015 | 42.04 | 42.22 | 42.04 | 42.16 | 599,465 | +0.35(+0.84%) |
Jul 10, 2015 | 41.77 | 41.89 | 41.47 | 41.81 | 521,785 | +0.54(+1.30%) |
Jul 09, 2015 | 41.50 | 41.50 | 41.06 | 41.27 | 778,350 | +0.24(+0.58%) |
Jul 08, 2015 | 40.89 | 41.28 | 40.82 | 41.03 | 1,141,245 | -0.11(-0.27%) |
Jul 07, 2015 | 40.69 | 41.15 | 40.44 | 41.14 | 727,440 | +0.37(+0.90%) |
Jul 06, 2015 | 40.53 | 40.92 | 40.39 | 40.78 | 603,292 | -0.05(-0.11%) |
Jul 02, 2015 | 41.06 | 40.82 | 40.82 | 40.82 | 741,518 | -0.11(-0.27%) |
Jul 01, 2015 | 39.87 | 40.96 | 39.52 | 40.93 | 1,916,968 | +1.84(+4.70%) |
Jun 30, 2015 | 38.97 | 39.31 | 38.85 | 39.09 | 941,561 | +0.34(+0.86%) |
Jun 29, 2015 | 39.20 | 39.41 | 38.75 | 38.76 | 922,130 | -0.90(-2.28%) |
Jun 26, 2015 | 39.38 | 39.77 | 39.29 | 39.66 | 707,437 | +0.34(+0.87%) |
Jun 25, 2015 | 39.86 | 39.87 | 39.32 | 39.32 | 561,377 | -0.38(-0.96%) |
Jun 24, 2015 | 40.08 | 40.12 | 39.69 | 39.70 | 624,392 | -0.47(-1.16%) |
Jun 23, 2015 | 40.04 | 40.18 | 39.95 | 40.17 | 446,691 | +0.13(+0.33%) |
Jun 22, 2015 | 40.07 | 40.28 | 39.98 | 40.04 | 666,969 | +0.17(+0.43%) |
Jun 19, 2015 | 40.21 | 40.24 | 39.87 | 39.87 | 1,413,582 | -0.37(-0.93%) |
Jun 18, 2015 | 39.90 | 40.34 | 39.85 | 40.24 | 1,034,919 | +0.58(+1.45%) |
Jun 17, 2015 | 39.76 | 39.83 | 39.48 | 39.66 | 816,398 | +0.04(+0.10%) |
Jun 16, 2015 | 39.09 | 39.67 | 39.09 | 39.62 | 711,540 | +0.39(+0.99%) |
Jun 15, 2015 | 39.21 | 39.50 | 39.09 | 39.23 | 764,860 | -0.31(-0.79%) |
Jun 12, 2015 | 39.84 | 39.84 | 39.48 | 39.55 | 564,591 | -0.33(-0.83%) |
Jun 11, 2015 | 39.55 | 39.90 | 39.45 | 39.88 | 709,335 | +0.36(+0.92%) |
Jun 10, 2015 | 38.92 | 39.58 | 38.83 | 39.52 | 531,800 | +0.78(+2.00%) |
Jun 09, 2015 | 38.60 | 38.96 | 38.53 | 38.74 | 546,343 | +0.04(+0.11%) |
Jun 08, 2015 | 38.91 | 39.06 | 38.69 | 38.70 | 526,078 | -0.32(-0.81%) |
Jun 05, 2015 | 39.11 | 39.38 | 38.94 | 39.01 | 503,837 | -0.02(-0.06%) |
Jun 04, 2015 | 39.37 | 39.41 | 39.01 | 39.04 | 555,442 | -0.47(-1.19%) |
Jun 03, 2015 | 39.25 | 39.59 | 39.09 | 39.51 | 621,019 | +0.38(+0.98%) |
Jun 02, 2015 | 38.84 | 39.21 | 38.80 | 39.13 | 877,912 | +0.14(+0.37%) |