Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.40 | 44.90 | 43.25 | 43.30 | 206,944 | -0.16(-0.37%) |
Aug 28, 2015 | 43.39 | 43.77 | 42.71 | 43.46 | 111,796 | -0.22(-0.50%) |
Aug 27, 2015 | 43.62 | 44.06 | 42.57 | 43.68 | 118,692 | +0.24(+0.55%) |
Aug 26, 2015 | 44.03 | 44.68 | 42.47 | 43.44 | 103,874 | +0.42(+0.98%) |
Aug 25, 2015 | 44.27 | 44.30 | 42.89 | 43.02 | 135,712 | +0.03(+0.07%) |
Aug 24, 2015 | 43.44 | 44.53 | 41.05 | 42.99 | 140,072 | -2.56(-5.62%) |
Aug 21, 2015 | 44.52 | 46.12 | 44.52 | 45.55 | 218,059 | +0.25(+0.55%) |
Aug 20, 2015 | 47.02 | 47.56 | 45.27 | 45.30 | 149,015 | -2.14(-4.51%) |
Aug 19, 2015 | 47.44 | 48.09 | 47.24 | 47.44 | 86,374 | -0.34(-0.71%) |
Aug 18, 2015 | 47.60 | 48.22 | 47.37 | 47.78 | 88,238 | +0.29(+0.61%) |
Aug 17, 2015 | 47.47 | 47.78 | 47.20 | 47.49 | 190,151 | +0.01(+0.02%) |
Aug 14, 2015 | 47.65 | 48.09 | 47.14 | 47.48 | 76,856 | -0.02(-0.04%) |
Aug 13, 2015 | 47.29 | 48.20 | 46.60 | 47.50 | 112,082 | +0.07(+0.15%) |
Aug 12, 2015 | 47.20 | 48.43 | 45.27 | 47.43 | 126,180 | +0.03(+0.06%) |
Aug 11, 2015 | 48.74 | 48.75 | 47.00 | 47.40 | 204,318 | -1.34(-2.75%) |
Aug 10, 2015 | 51.73 | 51.73 | 48.46 | 48.74 | 232,089 | -2.38(-4.66%) |
Aug 07, 2015 | 46.66 | 51.83 | 46.66 | 51.12 | 213,652 | +4.46(+9.56%) |
Aug 06, 2015 | 47.50 | 49.73 | 44.04 | 46.66 | 224,972 | +3.91(+9.15%) |
Aug 05, 2015 | 41.38 | 43.20 | 41.05 | 42.75 | 155,104 | +1.72(+4.19%) |
Aug 04, 2015 | 40.42 | 41.34 | 40.01 | 41.03 | 73,128 | +0.62(+1.53%) |
Aug 03, 2015 | 40.29 | 40.60 | 39.99 | 40.41 | 94,691 | +0.12(+0.30%) |
Jul 31, 2015 | 38.76 | 40.36 | 38.62 | 40.29 | 93,862 | +1.71(+4.43%) |
Jul 30, 2015 | 38.94 | 39.42 | 38.34 | 38.58 | 118,871 | -0.65(-1.66%) |
Jul 29, 2015 | 40.23 | 40.60 | 38.76 | 39.23 | 103,466 | -1.18(-2.92%) |
Jul 28, 2015 | 39.63 | 40.54 | 38.84 | 40.41 | 85,822 | +0.61(+1.53%) |
Jul 27, 2015 | 40.33 | 40.42 | 39.50 | 39.80 | 68,203 | -0.86(-2.12%) |
Jul 24, 2015 | 40.72 | 40.89 | 40.19 | 40.66 | 68,971 | -0.12(-0.29%) |
Jul 23, 2015 | 41.68 | 41.83 | 40.46 | 40.78 | 70,631 | -0.80(-1.92%) |
Jul 22, 2015 | 40.99 | 41.99 | 40.75 | 41.58 | 71,102 | +0.68(+1.66%) |
Jul 21, 2015 | 40.74 | 41.51 | 40.03 | 40.90 | 76,730 | +0.19(+0.47%) |
Jul 20, 2015 | 41.85 | 41.97 | 40.42 | 40.71 | 78,984 | -1.30(-3.09%) |
Jul 17, 2015 | 41.27 | 42.17 | 41.27 | 42.01 | 98,816 | +0.74(+1.79%) |
Jul 16, 2015 | 39.85 | 41.64 | 39.82 | 41.27 | 130,023 | +1.61(+4.06%) |
Jul 15, 2015 | 40.30 | 40.35 | 39.43 | 39.66 | 76,840 | -0.72(-1.78%) |
Jul 14, 2015 | 40.34 | 40.56 | 39.51 | 40.38 | 70,457 | +0.07(+0.17%) |
Jul 13, 2015 | 39.82 | 41.02 | 39.82 | 40.31 | 107,871 | +1.05(+2.67%) |
Jul 10, 2015 | 38.25 | 39.41 | 38.20 | 39.26 | 141,814 | +1.43(+3.78%) |
Jul 09, 2015 | 37.75 | 38.17 | 37.48 | 37.83 | 137,732 | +0.43(+1.15%) |
Jul 08, 2015 | 37.31 | 38.03 | 37.13 | 37.40 | 121,837 | -0.09(-0.24%) |
Jul 07, 2015 | 37.68 | 37.74 | 36.66 | 37.49 | 106,584 | -0.01(-0.03%) |
Jul 06, 2015 | 36.98 | 38.00 | 36.41 | 37.50 | 116,089 | +0.55(+1.49%) |
Jul 02, 2015 | 37.48 | 36.95 | 36.95 | 36.95 | 124,200 | -0.58(-1.55%) |
Jul 01, 2015 | 38.27 | 38.28 | 37.17 | 37.53 | 146,310 | -0.72(-1.88%) |
Jun 30, 2015 | 38.85 | 38.97 | 38.00 | 38.25 | 155,436 | -0.30(-0.78%) |
Jun 29, 2015 | 38.55 | 39.88 | 38.37 | 38.55 | 141,109 | -0.32(-0.82%) |
Jun 26, 2015 | 38.35 | 39.12 | 38.00 | 38.87 | 186,542 | +0.72(+1.89%) |
Jun 25, 2015 | 37.20 | 38.67 | 37.20 | 38.15 | 100,787 | +1.01(+2.72%) |
Jun 24, 2015 | 38.15 | 38.25 | 36.89 | 37.14 | 97,665 | -1.17(-3.05%) |
Jun 23, 2015 | 40.10 | 41.12 | 36.73 | 38.31 | 308,783 | -1.69(-4.22%) |
Jun 22, 2015 | 40.46 | 41.29 | 39.34 | 40.00 | 125,383 | -0.61(-1.50%) |
Jun 19, 2015 | 38.98 | 40.79 | 38.58 | 40.61 | 147,158 | +1.79(+4.61%) |
Jun 18, 2015 | 38.01 | 39.12 | 38.01 | 38.82 | 64,057 | +0.84(+2.21%) |
Jun 17, 2015 | 37.69 | 38.31 | 37.49 | 37.98 | 61,853 | +0.49(+1.31%) |
Jun 16, 2015 | 36.48 | 37.56 | 36.48 | 37.49 | 66,838 | +0.86(+2.35%) |
Jun 15, 2015 | 36.39 | 37.10 | 36.21 | 36.63 | 56,094 | +0.39(+1.08%) |
Jun 12, 2015 | 37.03 | 37.12 | 36.12 | 36.24 | 97,269 | -0.73(-1.97%) |
Jun 11, 2015 | 36.42 | 37.30 | 36.22 | 36.97 | 145,173 | +0.50(+1.37%) |
Jun 10, 2015 | 36.41 | 36.74 | 36.23 | 36.47 | 78,757 | +0.16(+0.44%) |
Jun 09, 2015 | 36.27 | 36.68 | 35.96 | 36.31 | 58,181 | +0.13(+0.36%) |
Jun 08, 2015 | 36.69 | 36.84 | 35.90 | 36.18 | 61,014 | -0.09(-0.26%) |
Jun 05, 2015 | 36.24 | 36.59 | 34.43 | 36.27 | 115,079 | +0.05(+0.12%) |
Jun 04, 2015 | 35.96 | 36.70 | 35.53 | 36.23 | 91,901 | -0.02(-0.06%) |
Jun 03, 2015 | 37.14 | 37.35 | 35.05 | 36.25 | 127,747 | -0.70(-1.89%) |
Jun 02, 2015 | 36.71 | 37.25 | 36.52 | 36.95 | 90,538 | -0.09(-0.24%) |