Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.05 | 39.66 | 39.05 | 39.60 | 1,936 | +0.17(+0.43%) |
Aug 27, 2015 | 39.01 | 39.44 | 39.44 | 39.44 | 2,000 | +0.43(+1.11%) |
Aug 26, 2015 | 38.40 | 39.01 | 38.40 | 39.01 | 840 | +0.94(+2.47%) |
Aug 25, 2015 | 38.98 | 38.98 | 38.06 | 38.06 | 1,100 | -0.79(-2.03%) |
Aug 24, 2015 | 39.22 | 39.27 | 38.28 | 38.85 | 4,402 | -2.65(-6.37%) |
Aug 21, 2015 | 40.00 | 41.50 | 40.00 | 41.50 | 804 | +0.42(+1.03%) |
Aug 20, 2015 | 41.08 | 41.08 | 41.08 | 41.08 | 358 | -0.69(-1.65%) |
Aug 19, 2015 | 42.05 | 42.05 | 41.77 | 41.77 | 1,000 | -0.68(-1.60%) |
Aug 18, 2015 | 42.38 | 42.45 | 42.38 | 42.45 | 600 | +0.00(+0.00%) |
Aug 17, 2015 | 42.15 | 42.46 | 42.15 | 42.45 | 6,190 | +0.06(+0.13%) |
Aug 14, 2015 | 42.32 | 42.39 | 42.31 | 42.39 | 5,450 | +0.08(+0.20%) |
Aug 13, 2015 | 42.17 | 42.30 | 42.17 | 42.30 | 4,202 | +0.20(+0.46%) |
Aug 12, 2015 | 41.72 | 42.11 | 41.68 | 42.11 | 96,222 | -0.20(-0.48%) |
Aug 11, 2015 | 41.91 | 42.34 | 41.91 | 42.31 | 3,522 | -0.07(-0.17%) |
Aug 10, 2015 | 41.87 | 42.38 | 41.74 | 42.38 | 10,740 | +0.72(+1.73%) |
Aug 07, 2015 | 41.59 | 41.66 | 41.59 | 41.66 | 2,220 | +0.02(+0.05%) |
Aug 06, 2015 | 41.64 | 41.65 | 41.47 | 41.65 | 2,878 | +0.02(+0.05%) |
Aug 05, 2015 | 41.57 | 41.62 | 41.57 | 41.62 | 6,048 | +0.44(+1.06%) |
Aug 04, 2015 | 41.04 | 41.40 | 41.04 | 41.19 | 1,288 | +0.09(+0.23%) |
Aug 03, 2015 | 40.98 | 41.10 | 40.98 | 41.10 | 3,930 | +0.14(+0.34%) |
Jul 31, 2015 | 40.78 | 40.98 | 40.59 | 40.96 | 3,412 | +0.51(+1.26%) |
Jul 29, 2015 | 40.19 | 40.45 | 40.45 | 40.45 | 800 | -0.06(-0.15%) |
Jul 28, 2015 | 40.51 | 40.51 | 40.51 | 40.51 | 1,786 | +0.55(+1.38%) |
Jul 27, 2015 | 40.05 | 40.40 | 39.91 | 39.96 | 4,746 | -0.27(-0.66%) |
Jul 23, 2015 | 40.23 | 40.23 | 40.23 | 40.23 | 124 | -0.02(-0.06%) |
Jul 22, 2015 | 40.66 | 40.66 | 40.25 | 40.25 | 1,646 | +0.22(+0.55%) |
Jul 20, 2015 | 40.03 | 40.03 | 40.03 | 40.03 | 200 | +0.14(+0.36%) |
Jul 17, 2015 | 39.89 | 39.89 | 39.89 | 39.89 | 422 | -0.32(-0.79%) |
Jul 16, 2015 | 40.20 | 40.21 | 40.20 | 40.20 | 7,524 | +0.24(+0.61%) |
Jul 15, 2015 | 40.13 | 40.14 | 39.96 | 39.96 | 5,776 | -0.29(-0.72%) |
Jul 14, 2015 | 40.41 | 40.41 | 40.25 | 40.25 | 814 | +0.01(+0.01%) |
Jul 13, 2015 | 40.23 | 40.27 | 40.23 | 40.24 | 1,126 | +0.17(+0.42%) |
Jul 10, 2015 | 40.08 | 40.08 | 40.07 | 40.08 | 2,446 | +0.30(+0.74%) |
Jul 09, 2015 | 40.01 | 40.02 | 39.66 | 39.78 | 4,992 | -0.25(-0.64%) |
Jul 08, 2015 | 40.03 | 40.03 | 40.03 | 40.03 | 434 | +0.05(+0.13%) |
Jul 07, 2015 | 39.69 | 39.98 | 39.69 | 39.98 | 470 | +0.42(+1.06%) |
Jul 06, 2015 | 39.88 | 39.88 | 39.56 | 39.56 | 466 | -0.22(-0.54%) |
Jul 02, 2015 | 39.86 | 39.78 | 39.78 | 39.78 | 800 | +0.03(+0.08%) |
Jul 01, 2015 | 39.72 | 39.75 | 39.16 | 39.75 | 2,060 | -0.78(-1.94%) |
Jun 30, 2015 | 39.94 | 40.53 | 39.94 | 40.53 | 4,032 | +0.32(+0.81%) |
Jun 29, 2015 | 40.55 | 40.55 | 40.21 | 40.21 | 2,840 | -0.62(-1.53%) |
Jun 26, 2015 | 40.87 | 40.90 | 40.66 | 40.84 | 8,650 | -0.03(-0.09%) |
Jun 25, 2015 | 41.55 | 41.55 | 40.87 | 40.87 | 822 | +0.12(+0.28%) |
Jun 24, 2015 | 40.42 | 40.99 | 40.42 | 40.75 | 4,590 | +0.68(+1.70%) |
Jun 23, 2015 | 40.09 | 40.14 | 39.98 | 40.07 | 5,766 | +0.01(+0.01%) |
Jun 22, 2015 | 39.07 | 40.22 | 39.07 | 40.06 | 5,542 | +0.91(+2.32%) |
Jun 19, 2015 | 39.67 | 39.69 | 39.16 | 39.16 | 3,460 | -0.55(-1.39%) |
Jun 18, 2015 | 38.94 | 39.70 | 38.94 | 39.70 | 2,034 | +0.58(+1.48%) |
Jun 17, 2015 | 39.10 | 39.16 | 38.97 | 39.12 | 3,400 | +0.16(+0.41%) |
Jun 16, 2015 | 38.70 | 38.97 | 38.70 | 38.97 | 2,270 | +0.65(+1.70%) |
Jun 08, 2015 | 38.26 | 38.32 | 38.23 | 38.31 | 22 | -0.02(-0.04%) |
Jun 05, 2015 | 38.23 | 38.33 | 38.23 | 38.33 | 660 | -0.27(-0.69%) |
Jun 04, 2015 | 38.77 | 38.80 | 38.59 | 38.59 | 664 | -0.51(-1.30%) |
Jun 03, 2015 | 39.10 | 39.10 | 39.10 | 39.10 | 576 | +0.03(+0.08%) |