Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.37 | 38.45 | 37.54 | 37.69 | 523,076 | -0.88(-2.29%) |
Aug 28, 2015 | 38.68 | 38.68 | 38.12 | 38.57 | 296,879 | -0.07(-0.19%) |
Aug 27, 2015 | 38.09 | 39.03 | 37.73 | 38.65 | 288,252 | +0.82(+2.16%) |
Aug 26, 2015 | 37.46 | 37.87 | 36.78 | 37.83 | 328,065 | +0.96(+2.61%) |
Aug 25, 2015 | 38.26 | 38.43 | 36.84 | 36.87 | 789,909 | -0.29(-0.77%) |
Aug 24, 2015 | 35.87 | 38.31 | 38.29 | 37.15 | 649,581 | -1.14(-2.98%) |
Aug 21, 2015 | 37.12 | 38.73 | 36.84 | 38.29 | 694,743 | -0.04(-0.10%) |
Aug 20, 2015 | 38.64 | 38.94 | 38.24 | 38.33 | 501,076 | -0.51(-1.31%) |
Aug 19, 2015 | 38.95 | 39.13 | 38.43 | 38.84 | 315,765 | -0.29(-0.75%) |
Aug 18, 2015 | 39.17 | 39.41 | 38.97 | 39.13 | 243,693 | -0.04(-0.11%) |
Aug 17, 2015 | 38.94 | 39.41 | 38.81 | 39.17 | 485,053 | +0.13(+0.34%) |
Aug 14, 2015 | 39.10 | 39.20 | 38.72 | 39.04 | 285,423 | -0.06(-0.15%) |
Aug 13, 2015 | 39.10 | 39.42 | 38.67 | 39.10 | 217,625 | -0.10(-0.26%) |
Aug 12, 2015 | 39.03 | 39.23 | 38.18 | 39.20 | 378,960 | -0.06(-0.15%) |
Aug 11, 2015 | 39.18 | 39.54 | 38.73 | 39.26 | 332,618 | +0.05(+0.13%) |
Aug 10, 2015 | 39.24 | 39.49 | 38.86 | 39.21 | 458,740 | +0.31(+0.79%) |
Aug 07, 2015 | 38.94 | 39.30 | 38.67 | 38.90 | 361,237 | -0.26(-0.66%) |
Aug 06, 2015 | 39.12 | 39.21 | 37.84 | 39.16 | 616,653 | +0.29(+0.74%) |
Aug 05, 2015 | 40.04 | 40.34 | 38.46 | 38.87 | 639,567 | -1.32(-3.29%) |
Aug 04, 2015 | 41.35 | 41.35 | 40.04 | 40.20 | 774,120 | -2.26(-5.32%) |
Aug 03, 2015 | 42.12 | 42.87 | 41.99 | 42.46 | 784,695 | +0.39(+0.93%) |
Jul 31, 2015 | 41.31 | 42.17 | 41.02 | 42.07 | 499,725 | +0.92(+2.23%) |
Jul 30, 2015 | 41.30 | 41.40 | 40.98 | 41.15 | 425,189 | -0.11(-0.27%) |
Jul 29, 2015 | 41.09 | 41.43 | 40.60 | 41.26 | 224,818 | +0.28(+0.68%) |
Jul 28, 2015 | 40.83 | 41.12 | 40.27 | 40.98 | 356,052 | +0.45(+1.11%) |
Jul 27, 2015 | 40.79 | 41.07 | 40.48 | 40.53 | 224,531 | -0.38(-0.94%) |
Jul 24, 2015 | 41.39 | 41.49 | 40.87 | 40.91 | 287,589 | -0.51(-1.24%) |
Jul 23, 2015 | 42.63 | 42.63 | 41.09 | 41.43 | 360,806 | -1.21(-2.85%) |
Jul 22, 2015 | 42.51 | 42.79 | 42.22 | 42.64 | 224,637 | +0.13(+0.29%) |
Jul 21, 2015 | 42.71 | 43.04 | 42.40 | 42.52 | 155,782 | -0.25(-0.59%) |
Jul 20, 2015 | 42.81 | 43.05 | 42.45 | 42.77 | 258,155 | +0.01(+0.03%) |
Jul 17, 2015 | 42.91 | 43.02 | 42.46 | 42.75 | 235,290 | -0.15(-0.36%) |
Jul 16, 2015 | 42.34 | 42.93 | 42.33 | 42.91 | 291,066 | +0.69(+1.64%) |
Jul 15, 2015 | 42.01 | 42.46 | 41.69 | 42.21 | 242,409 | +0.02(+0.05%) |
Jul 14, 2015 | 41.59 | 42.31 | 41.59 | 42.19 | 254,983 | +0.51(+1.24%) |
Jul 13, 2015 | 41.89 | 42.31 | 41.39 | 41.68 | 299,398 | +0.20(+0.48%) |
Jul 10, 2015 | 40.88 | 41.58 | 40.75 | 41.48 | 191,732 | +0.85(+2.08%) |
Jul 09, 2015 | 41.07 | 41.29 | 40.62 | 40.63 | 329,275 | -0.21(-0.52%) |
Jul 08, 2015 | 41.69 | 41.81 | 40.46 | 40.84 | 399,135 | -1.18(-2.82%) |
Jul 07, 2015 | 40.87 | 42.05 | 40.65 | 42.03 | 561,650 | +1.48(+3.65%) |
Jul 06, 2015 | 40.01 | 40.63 | 39.90 | 40.55 | 218,170 | +0.53(+1.32%) |
Jul 02, 2015 | 40.35 | 40.02 | 40.02 | 40.02 | 313,586 | -0.10(-0.26%) |
Jul 01, 2015 | 39.31 | 40.12 | 39.06 | 40.12 | 481,792 | +1.05(+2.69%) |
Jun 30, 2015 | 39.31 | 39.41 | 38.85 | 39.07 | 375,499 | +0.10(+0.26%) |
Jun 29, 2015 | 39.73 | 40.32 | 38.93 | 38.97 | 432,438 | -0.87(-2.18%) |
Jun 26, 2015 | 39.85 | 40.09 | 39.34 | 39.84 | 912,527 | -0.36(-0.90%) |
Jun 25, 2015 | 40.38 | 40.57 | 40.13 | 40.20 | 379,444 | -0.18(-0.44%) |
Jun 24, 2015 | 40.53 | 40.60 | 40.05 | 40.37 | 451,424 | -0.05(-0.13%) |
Jun 23, 2015 | 40.33 | 40.66 | 40.19 | 40.43 | 435,923 | -0.09(-0.22%) |
Jun 22, 2015 | 41.32 | 41.35 | 40.46 | 40.51 | 329,107 | -0.75(-1.82%) |
Jun 19, 2015 | 41.09 | 41.40 | 40.71 | 41.26 | 548,782 | +0.17(+0.41%) |
Jun 18, 2015 | 40.30 | 41.43 | 40.21 | 41.10 | 568,226 | +0.93(+2.33%) |
Jun 17, 2015 | 40.07 | 40.27 | 39.79 | 40.16 | 330,788 | +0.07(+0.18%) |
Jun 16, 2015 | 39.87 | 40.31 | 39.75 | 40.09 | 320,031 | +0.22(+0.55%) |
Jun 15, 2015 | 39.71 | 39.87 | 39.20 | 39.87 | 433,611 | -0.13(-0.33%) |
Jun 12, 2015 | 39.93 | 40.29 | 39.75 | 40.00 | 329,170 | +0.03(+0.07%) |
Jun 11, 2015 | 39.89 | 40.13 | 39.71 | 39.97 | 310,420 | +0.11(+0.28%) |
Jun 10, 2015 | 39.69 | 40.08 | 39.47 | 39.86 | 694,600 | +0.35(+0.87%) |
Jun 09, 2015 | 39.62 | 39.77 | 39.34 | 39.51 | 346,957 | -0.24(-0.61%) |
Jun 08, 2015 | 39.96 | 39.96 | 39.52 | 39.76 | 222,376 | -0.21(-0.52%) |
Jun 05, 2015 | 40.00 | 40.23 | 39.70 | 39.96 | 471,646 | -0.30(-0.75%) |
Jun 04, 2015 | 40.51 | 40.71 | 40.21 | 40.26 | 426,877 | -0.35(-0.85%) |
Jun 03, 2015 | 40.80 | 41.04 | 40.50 | 40.61 | 461,122 | -0.22(-0.54%) |
Jun 02, 2015 | 41.01 | 41.33 | 40.67 | 40.83 | 392,164 | -0.51(-1.23%) |