Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.11 | 40.65 | 39.46 | 40.63 | 301,801 | +0.50(+1.25%) |
Aug 28, 2015 | 39.07 | 40.19 | 38.97 | 40.13 | 253,524 | +0.87(+2.22%) |
Aug 27, 2015 | 39.16 | 39.59 | 38.45 | 39.26 | 222,399 | +0.42(+1.08%) |
Aug 26, 2015 | 38.68 | 38.96 | 37.99 | 38.84 | 205,202 | +0.87(+2.29%) |
Aug 25, 2015 | 39.81 | 40.00 | 37.97 | 37.97 | 310,423 | -0.64(-1.66%) |
Aug 24, 2015 | 38.35 | 39.37 | 38.19 | 38.61 | 250,954 | -0.60(-1.53%) |
Aug 21, 2015 | 38.15 | 39.39 | 38.14 | 39.21 | 179,349 | +0.45(+1.16%) |
Aug 20, 2015 | 39.26 | 39.63 | 38.76 | 38.76 | 201,563 | -0.88(-2.22%) |
Aug 19, 2015 | 40.20 | 40.45 | 39.60 | 39.64 | 192,199 | -0.79(-1.95%) |
Aug 18, 2015 | 40.95 | 41.09 | 40.35 | 40.43 | 199,555 | -0.50(-1.22%) |
Aug 17, 2015 | 39.91 | 41.04 | 39.42 | 40.93 | 169,201 | +0.62(+1.54%) |
Aug 14, 2015 | 40.12 | 40.69 | 40.03 | 40.31 | 206,653 | +0.01(+0.02%) |
Aug 13, 2015 | 40.33 | 40.55 | 39.51 | 40.30 | 201,661 | +0.30(+0.75%) |
Aug 12, 2015 | 40.16 | 40.31 | 38.48 | 40.00 | 369,660 | -0.47(-1.16%) |
Aug 11, 2015 | 42.22 | 42.22 | 39.92 | 40.47 | 391,057 | -1.90(-4.48%) |
Aug 10, 2015 | 43.29 | 43.74 | 41.54 | 42.37 | 381,880 | -0.53(-1.24%) |
Aug 07, 2015 | 42.45 | 42.98 | 42.25 | 42.90 | 167,559 | +0.33(+0.78%) |
Aug 06, 2015 | 43.45 | 43.45 | 41.98 | 42.57 | 231,628 | -0.97(-2.23%) |
Aug 05, 2015 | 43.12 | 44.18 | 43.05 | 43.54 | 156,123 | +0.47(+1.09%) |
Aug 04, 2015 | 42.85 | 43.13 | 42.65 | 43.07 | 127,729 | +0.06(+0.14%) |
Aug 03, 2015 | 42.88 | 43.20 | 42.54 | 43.01 | 86,634 | +0.00(+0.00%) |
Jul 31, 2015 | 43.00 | 43.48 | 42.78 | 43.01 | 126,110 | +0.13(+0.30%) |
Jul 30, 2015 | 42.60 | 43.01 | 42.45 | 42.88 | 127,308 | -0.01(-0.02%) |
Jul 29, 2015 | 42.66 | 43.24 | 42.22 | 42.89 | 168,799 | +0.41(+0.97%) |
Jul 28, 2015 | 42.39 | 42.69 | 41.89 | 42.48 | 184,328 | +0.39(+0.93%) |
Jul 27, 2015 | 43.12 | 43.12 | 41.97 | 42.09 | 133,781 | -1.08(-2.50%) |
Jul 24, 2015 | 43.95 | 43.99 | 43.11 | 43.17 | 159,733 | -0.84(-1.91%) |
Jul 23, 2015 | 43.57 | 44.24 | 43.40 | 44.01 | 179,263 | +0.55(+1.27%) |
Jul 22, 2015 | 43.17 | 43.49 | 42.98 | 43.46 | 72,388 | +0.18(+0.42%) |
Jul 21, 2015 | 43.31 | 44.25 | 43.05 | 43.28 | 134,995 | -0.20(-0.46%) |
Jul 20, 2015 | 43.84 | 44.30 | 43.41 | 43.48 | 162,229 | -0.35(-0.80%) |
Jul 17, 2015 | 43.81 | 44.03 | 43.37 | 43.83 | 168,409 | -0.03(-0.07%) |
Jul 16, 2015 | 43.43 | 44.31 | 43.36 | 43.86 | 200,924 | +0.70(+1.62%) |
Jul 15, 2015 | 43.28 | 43.60 | 42.95 | 43.16 | 149,959 | -0.28(-0.64%) |
Jul 14, 2015 | 43.85 | 44.17 | 43.44 | 43.44 | 223,063 | -0.88(-1.99%) |
Jul 13, 2015 | 43.70 | 44.43 | 43.52 | 44.32 | 236,162 | +0.96(+2.21%) |
Jul 10, 2015 | 43.58 | 44.10 | 43.16 | 43.36 | 120,025 | +0.41(+0.95%) |
Jul 09, 2015 | 42.35 | 43.80 | 41.87 | 42.95 | 258,767 | +1.47(+3.54%) |
Jul 08, 2015 | 42.03 | 42.24 | 41.36 | 41.48 | 183,617 | -0.66(-1.57%) |
Jul 07, 2015 | 42.26 | 42.36 | 41.53 | 42.14 | 140,095 | -0.18(-0.43%) |
Jul 06, 2015 | 41.84 | 42.46 | 41.30 | 42.32 | 115,265 | -0.06(-0.14%) |
Jul 02, 2015 | 43.80 | 42.38 | 42.38 | 42.38 | 256,000 | -1.37(-3.13%) |
Jul 01, 2015 | 43.26 | 44.08 | 43.10 | 43.75 | 354,137 | +1.01(+2.36%) |
Jun 30, 2015 | 42.73 | 43.31 | 42.39 | 42.74 | 545,256 | +0.13(+0.31%) |
Jun 29, 2015 | 43.86 | 43.86 | 42.47 | 42.61 | 219,039 | -1.60(-3.62%) |
Jun 26, 2015 | 44.34 | 44.61 | 43.98 | 44.21 | 569,972 | +0.02(+0.05%) |
Jun 25, 2015 | 43.52 | 44.42 | 43.37 | 44.19 | 313,830 | +0.73(+1.68%) |
Jun 24, 2015 | 43.11 | 43.57 | 43.11 | 43.46 | 254,230 | +0.10(+0.23%) |
Jun 23, 2015 | 43.17 | 43.84 | 43.09 | 43.36 | 512,146 | +0.44(+1.03%) |
Jun 22, 2015 | 42.99 | 43.06 | 42.62 | 42.92 | 173,227 | +0.32(+0.75%) |
Jun 19, 2015 | 41.67 | 42.71 | 41.41 | 42.60 | 253,574 | +0.80(+1.91%) |
Jun 18, 2015 | 41.91 | 42.09 | 41.56 | 41.80 | 191,828 | +0.16(+0.38%) |
Jun 17, 2015 | 42.11 | 42.30 | 41.51 | 41.64 | 137,864 | -0.45(-1.07%) |
Jun 16, 2015 | 41.98 | 42.33 | 41.91 | 42.09 | 148,636 | -0.01(-0.02%) |
Jun 15, 2015 | 41.53 | 42.17 | 41.21 | 42.10 | 207,520 | +0.48(+1.15%) |
Jun 12, 2015 | 41.35 | 41.79 | 41.14 | 41.62 | 307,349 | +0.03(+0.07%) |
Jun 11, 2015 | 41.15 | 41.59 | 41.07 | 41.59 | 200,460 | +0.45(+1.09%) |
Jun 10, 2015 | 40.17 | 41.38 | 40.14 | 41.14 | 349,538 | +1.27(+3.19%) |
Jun 09, 2015 | 39.68 | 40.01 | 39.58 | 39.87 | 335,574 | +0.32(+0.81%) |
Jun 08, 2015 | 39.26 | 39.84 | 39.26 | 39.55 | 231,079 | +0.40(+1.02%) |
Jun 05, 2015 | 39.28 | 39.56 | 38.54 | 39.15 | 353,819 | -0.07(-0.18%) |
Jun 04, 2015 | 40.08 | 40.16 | 39.10 | 39.22 | 147,347 | -1.08(-2.68%) |
Jun 03, 2015 | 40.06 | 40.60 | 39.73 | 40.30 | 178,096 | +0.46(+1.15%) |
Jun 02, 2015 | 39.44 | 40.17 | 39.27 | 39.84 | 86,932 | +0.35(+0.89%) |