Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.96 | 43.52 | 42.67 | 42.72 | 2,408,267 | -0.51(-1.18%) |
Aug 28, 2015 | 41.34 | 43.27 | 41.34 | 43.23 | 1,853,173 | +1.54(+3.69%) |
Aug 27, 2015 | 41.54 | 41.89 | 40.91 | 41.70 | 1,312,142 | +0.56(+1.37%) |
Aug 26, 2015 | 41.09 | 41.32 | 39.91 | 41.13 | 1,937,740 | +0.67(+1.65%) |
Aug 25, 2015 | 41.11 | 41.40 | 40.40 | 40.46 | 2,010,744 | +0.32(+0.80%) |
Aug 24, 2015 | 40.33 | 41.58 | 39.83 | 40.14 | 2,149,260 | -1.57(-3.77%) |
Aug 21, 2015 | 41.92 | 42.27 | 40.88 | 41.71 | 1,778,992 | -0.82(-1.92%) |
Aug 20, 2015 | 42.14 | 43.06 | 41.80 | 42.53 | 2,003,376 | -0.30(-0.70%) |
Aug 19, 2015 | 42.95 | 43.05 | 41.56 | 42.83 | 1,863,828 | -0.30(-0.70%) |
Aug 18, 2015 | 43.13 | 43.37 | 42.70 | 43.13 | 1,422,749 | -0.02(-0.05%) |
Aug 17, 2015 | 43.22 | 43.48 | 42.60 | 43.15 | 1,502,386 | -0.22(-0.51%) |
Aug 14, 2015 | 40.91 | 43.42 | 40.87 | 43.38 | 4,037,605 | +2.56(+6.27%) |
Aug 13, 2015 | 39.80 | 41.72 | 39.33 | 40.82 | 8,503,105 | +0.45(+1.12%) |
Aug 12, 2015 | 40.55 | 41.37 | 39.64 | 40.37 | 2,321,186 | -0.62(-1.50%) |
Aug 11, 2015 | 40.35 | 41.99 | 39.97 | 40.98 | 2,498,209 | -0.63(-1.53%) |
Aug 10, 2015 | 38.74 | 41.64 | 38.72 | 41.62 | 4,026,037 | +3.60(+9.47%) |
Aug 07, 2015 | 36.54 | 40.65 | 36.54 | 38.02 | 6,929,856 | +4.21(+12.45%) |
Aug 06, 2015 | 34.89 | 34.92 | 33.46 | 33.81 | 1,271,554 | -0.94(-2.69%) |
Aug 05, 2015 | 35.35 | 35.69 | 34.69 | 34.74 | 1,155,172 | -0.52(-1.47%) |
Aug 04, 2015 | 34.99 | 35.73 | 34.73 | 35.26 | 901,231 | +0.26(+0.73%) |
Aug 03, 2015 | 35.22 | 35.26 | 34.77 | 35.01 | 594,699 | -0.16(-0.47%) |
Jul 31, 2015 | 35.59 | 35.63 | 35.05 | 35.17 | 683,844 | -0.24(-0.68%) |
Jul 30, 2015 | 34.55 | 35.58 | 34.30 | 35.41 | 775,684 | +0.83(+2.40%) |
Jul 29, 2015 | 34.72 | 35.16 | 34.45 | 34.58 | 1,067,737 | -0.41(-1.16%) |
Jul 28, 2015 | 34.63 | 35.27 | 34.29 | 34.99 | 487,522 | +0.39(+1.12%) |
Jul 27, 2015 | 34.52 | 34.64 | 34.12 | 34.60 | 811,693 | -0.09(-0.26%) |
Jul 24, 2015 | 34.94 | 35.28 | 34.65 | 34.69 | 637,237 | -0.39(-1.10%) |
Jul 23, 2015 | 35.34 | 36.29 | 34.91 | 35.08 | 848,458 | -0.26(-0.74%) |
Jul 22, 2015 | 34.82 | 35.46 | 34.65 | 35.34 | 493,015 | +0.43(+1.22%) |
Jul 21, 2015 | 35.24 | 35.36 | 34.69 | 34.91 | 745,225 | -0.29(-0.82%) |
Jul 20, 2015 | 35.20 | 35.57 | 34.18 | 35.20 | 709,439 | -0.11(-0.31%) |
Jul 17, 2015 | 35.16 | 35.35 | 34.99 | 35.31 | 652,949 | +0.13(+0.37%) |
Jul 16, 2015 | 35.22 | 35.38 | 35.01 | 35.18 | 722,265 | +0.10(+0.28%) |
Jul 15, 2015 | 35.09 | 35.60 | 35.02 | 35.09 | 632,879 | -0.14(-0.39%) |
Jul 14, 2015 | 34.67 | 35.27 | 34.54 | 35.22 | 751,635 | +0.56(+1.60%) |
Jul 13, 2015 | 34.16 | 34.88 | 34.11 | 34.67 | 1,104,414 | +0.57(+1.67%) |
Jul 10, 2015 | 33.91 | 34.23 | 33.85 | 34.10 | 573,670 | +0.34(+1.01%) |
Jul 09, 2015 | 34.52 | 34.62 | 33.62 | 33.76 | 995,681 | -0.34(-1.00%) |
Jul 08, 2015 | 33.61 | 34.38 | 33.42 | 34.10 | 1,219,564 | +0.31(+0.91%) |
Jul 07, 2015 | 34.26 | 34.26 | 33.20 | 33.79 | 1,324,569 | -0.51(-1.49%) |
Jul 06, 2015 | 34.13 | 34.88 | 33.97 | 34.30 | 696,989 | -0.09(-0.27%) |
Jul 02, 2015 | 34.56 | 34.39 | 34.39 | 34.39 | 1,080,143 | -0.13(-0.38%) |
Jul 01, 2015 | 35.52 | 35.95 | 34.30 | 34.52 | 2,301,861 | -0.77(-2.19%) |
Jun 30, 2015 | 34.32 | 35.77 | 34.21 | 35.29 | 3,916,074 | +1.30(+3.83%) |
Jun 29, 2015 | 34.16 | 34.74 | 33.97 | 33.99 | 1,471,820 | -0.46(-1.35%) |
Jun 26, 2015 | 34.76 | 34.80 | 34.27 | 34.46 | 981,659 | -0.16(-0.47%) |
Jun 25, 2015 | 34.31 | 35.13 | 34.28 | 34.62 | 1,113,380 | +0.26(+0.74%) |
Jun 24, 2015 | 34.99 | 35.33 | 34.35 | 34.37 | 1,463,219 | -0.58(-1.65%) |
Jun 23, 2015 | 34.28 | 35.25 | 34.14 | 34.94 | 1,817,603 | +0.75(+2.18%) |
Jun 22, 2015 | 34.17 | 34.69 | 34.06 | 34.20 | 1,386,323 | +0.14(+0.42%) |
Jun 19, 2015 | 32.95 | 34.18 | 32.89 | 34.05 | 4,004,248 | +1.58(+4.88%) |
Jun 18, 2015 | 31.89 | 32.77 | 31.86 | 32.47 | 1,569,532 | +0.77(+2.42%) |
Jun 17, 2015 | 31.58 | 32.15 | 31.31 | 31.70 | 1,823,272 | -0.01(-0.04%) |
Jun 16, 2015 | 30.63 | 31.94 | 30.54 | 31.71 | 2,075,577 | +1.11(+3.61%) |
Jun 15, 2015 | 30.15 | 30.99 | 30.01 | 30.61 | 1,673,833 | +0.20(+0.67%) |
Jun 12, 2015 | 29.86 | 30.50 | 29.74 | 30.41 | 954,269 | +0.51(+1.71%) |
Jun 11, 2015 | 29.35 | 29.90 | 29.26 | 29.90 | 1,039,333 | +0.56(+1.92%) |
Jun 10, 2015 | 29.27 | 29.73 | 29.00 | 29.33 | 1,466,508 | +0.35(+1.20%) |
Jun 09, 2015 | 29.24 | 29.35 | 28.51 | 28.99 | 1,194,103 | -0.26(-0.87%) |
Jun 08, 2015 | 29.08 | 29.44 | 28.94 | 29.24 | 1,226,687 | +0.07(+0.22%) |
Jun 05, 2015 | 28.84 | 29.24 | 28.47 | 29.18 | 1,052,358 | +0.54(+1.87%) |
Jun 04, 2015 | 28.88 | 29.45 | 28.53 | 28.64 | 1,427,830 | -0.39(-1.35%) |
Jun 03, 2015 | 28.81 | 29.27 | 28.52 | 29.03 | 1,197,007 | +0.45(+1.58%) |
Jun 02, 2015 | 28.38 | 28.93 | 28.38 | 28.58 | 980,587 | +0.10(+0.34%) |