Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 36.20 | 36.70 | 35.38 | 35.58 | 381,696 | -0.67(-1.84%) |
Aug 28, 2015 | 36.29 | 36.63 | 35.87 | 36.24 | 250,822 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.43 | 36.55 | 656,770 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,916 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 33.99 | 34.06 | 580,855 | +0.09(+0.26%) |
Aug 24, 2015 | 32.83 | 35.46 | 31.97 | 33.97 | 917,376 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.35 | 33.82 | 34.24 | 735,079 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,823 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.33 | 36.33 | 36.44 | 499,031 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.60 | 37.28 | 37.35 | 693,258 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,462 | +1.88(+5.04%) |
Aug 14, 2015 | 38.50 | 38.61 | 37.33 | 37.39 | 694,081 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.57 | 38.63 | 38.68 | 486,268 | -0.36(-0.92%) |
Aug 12, 2015 | 37.90 | 39.29 | 36.97 | 39.03 | 912,818 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.36 | 38.41 | 881,646 | -0.48(-1.24%) |
Aug 10, 2015 | 40.45 | 40.96 | 38.83 | 38.89 | 1,078,023 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.38 | 38.76 | 40.11 | 2,638,635 | -3.02(-7.01%) |
Aug 06, 2015 | 44.77 | 45.61 | 42.83 | 43.13 | 1,426,182 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,107 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.70 | 574,038 | -0.78(-1.72%) |
Aug 03, 2015 | 46.26 | 46.35 | 45.40 | 45.48 | 588,404 | -0.59(-1.28%) |
Jul 31, 2015 | 46.47 | 46.79 | 45.96 | 46.07 | 310,951 | -0.21(-0.46%) |
Jul 30, 2015 | 45.95 | 46.59 | 45.85 | 46.29 | 264,618 | +0.02(+0.04%) |
Jul 29, 2015 | 46.05 | 46.61 | 45.57 | 46.27 | 291,105 | +0.14(+0.31%) |
Jul 28, 2015 | 45.87 | 46.69 | 44.77 | 46.12 | 488,867 | +0.44(+0.97%) |
Jul 27, 2015 | 45.50 | 46.62 | 45.11 | 45.68 | 258,814 | -0.21(-0.46%) |
Jul 24, 2015 | 46.09 | 46.44 | 45.76 | 45.89 | 343,425 | -0.11(-0.23%) |
Jul 23, 2015 | 46.46 | 47.14 | 45.89 | 46.00 | 422,214 | -0.46(-1.00%) |
Jul 22, 2015 | 45.71 | 46.52 | 45.52 | 46.46 | 543,278 | +0.35(+0.75%) |
Jul 21, 2015 | 46.33 | 47.09 | 45.64 | 46.11 | 330,817 | -0.18(-0.40%) |
Jul 20, 2015 | 46.70 | 47.31 | 46.17 | 46.30 | 369,984 | -0.26(-0.56%) |
Jul 17, 2015 | 46.68 | 47.25 | 46.32 | 46.56 | 517,454 | -0.10(-0.21%) |
Jul 16, 2015 | 46.23 | 47.19 | 46.23 | 46.65 | 637,323 | +0.49(+1.07%) |
Jul 15, 2015 | 46.46 | 47.31 | 46.10 | 46.16 | 396,761 | -0.43(-0.91%) |
Jul 14, 2015 | 46.46 | 46.99 | 45.96 | 46.59 | 599,028 | +0.27(+0.58%) |
Jul 13, 2015 | 46.54 | 47.22 | 45.20 | 46.32 | 883,873 | -0.06(-0.12%) |
Jul 10, 2015 | 47.56 | 48.10 | 46.33 | 46.37 | 859,863 | -0.59(-1.25%) |
Jul 09, 2015 | 47.32 | 48.28 | 46.57 | 46.96 | 1,097,598 | +0.38(+0.81%) |
Jul 08, 2015 | 47.86 | 48.68 | 46.09 | 46.59 | 918,806 | -1.81(-3.73%) |
Jul 07, 2015 | 49.44 | 49.71 | 47.50 | 48.39 | 669,928 | -1.02(-2.07%) |
Jul 06, 2015 | 48.23 | 50.27 | 47.99 | 49.42 | 502,860 | +0.63(+1.29%) |
Jul 02, 2015 | 49.73 | 48.79 | 48.79 | 48.79 | 543,227 | -1.03(-2.07%) |
Jul 01, 2015 | 50.52 | 51.37 | 49.62 | 49.82 | 446,767 | -0.14(-0.27%) |
Jun 30, 2015 | 49.71 | 50.52 | 49.36 | 49.96 | 408,812 | +0.57(+1.15%) |
Jun 29, 2015 | 50.35 | 50.85 | 48.98 | 49.39 | 472,012 | -1.44(-2.83%) |
Jun 26, 2015 | 52.15 | 52.87 | 50.59 | 50.83 | 682,444 | -1.22(-2.34%) |
Jun 25, 2015 | 51.21 | 52.13 | 51.08 | 52.04 | 429,694 | +0.86(+1.68%) |
Jun 24, 2015 | 51.94 | 52.38 | 51.02 | 51.18 | 324,473 | -0.88(-1.69%) |
Jun 23, 2015 | 52.92 | 53.02 | 51.67 | 52.06 | 351,232 | -0.58(-1.10%) |
Jun 22, 2015 | 52.91 | 53.11 | 52.52 | 52.64 | 300,901 | +0.21(+0.41%) |
Jun 19, 2015 | 52.76 | 52.92 | 51.96 | 52.43 | 556,429 | -0.16(-0.31%) |
Jun 18, 2015 | 51.43 | 53.01 | 51.43 | 52.59 | 575,404 | +1.20(+2.33%) |
Jun 17, 2015 | 51.18 | 51.90 | 51.18 | 51.40 | 418,217 | +0.24(+0.47%) |
Jun 16, 2015 | 51.95 | 52.57 | 50.95 | 51.15 | 596,733 | -0.74(-1.43%) |
Jun 15, 2015 | 51.56 | 52.43 | 50.92 | 51.90 | 612,416 | +0.11(+0.21%) |
Jun 12, 2015 | 52.74 | 53.08 | 51.49 | 51.79 | 796,398 | -1.15(-2.17%) |
Jun 11, 2015 | 53.25 | 53.36 | 52.51 | 52.94 | 267,264 | -0.07(-0.13%) |
Jun 10, 2015 | 53.45 | 53.82 | 52.94 | 53.01 | 431,546 | -0.16(-0.31%) |
Jun 09, 2015 | 52.98 | 53.27 | 52.05 | 53.17 | 579,691 | +0.11(+0.20%) |
Jun 08, 2015 | 53.30 | 53.89 | 52.92 | 53.07 | 326,078 | -0.24(-0.45%) |
Jun 05, 2015 | 53.22 | 53.77 | 52.70 | 53.31 | 519,709 | +0.36(+0.67%) |
Jun 04, 2015 | 53.11 | 53.65 | 52.71 | 52.95 | 373,054 | -0.44(-0.83%) |
Jun 03, 2015 | 53.18 | 53.92 | 52.96 | 53.39 | 817,123 | +0.31(+0.58%) |
Jun 02, 2015 | 52.85 | 53.64 | 52.48 | 53.09 | 484,514 | +0.08(+0.15%) |