Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.31 | 39.78 | 39.12 | 39.78 | 5,009 | +0.09(+0.22%) |
Aug 28, 2015 | 39.64 | 40.04 | 39.18 | 39.69 | 1,221 | -0.26(-0.64%) |
Aug 27, 2015 | 39.79 | 39.95 | 38.64 | 39.95 | 1,717 | +0.35(+0.89%) |
Aug 26, 2015 | 40.05 | 40.06 | 38.07 | 39.59 | 3,626 | +0.13(+0.34%) |
Aug 25, 2015 | 38.16 | 39.46 | 38.16 | 39.46 | 2,086 | +2.62(+7.12%) |
Aug 24, 2015 | 37.21 | 38.09 | 35.53 | 36.84 | 14,295 | -1.64(-4.26%) |
Aug 21, 2015 | 38.78 | 39.26 | 31.05 | 38.48 | 20,228 | -0.40(-1.03%) |
Aug 20, 2015 | 39.22 | 39.22 | 38.88 | 38.88 | 3,475 | -0.42(-1.07%) |
Aug 19, 2015 | 39.31 | 39.31 | 39.23 | 39.30 | 1,792 | -0.18(-0.46%) |
Aug 18, 2015 | 39.45 | 39.78 | 39.40 | 39.48 | 5,606 | -0.30(-0.74%) |
Aug 17, 2015 | 39.79 | 39.79 | 39.31 | 39.78 | 4,826 | +0.08(+0.19%) |
Aug 14, 2015 | 39.36 | 39.70 | 39.21 | 39.70 | 2,913 | +0.26(+0.65%) |
Aug 13, 2015 | 39.02 | 39.69 | 39.02 | 39.44 | 1,529 | +0.32(+0.83%) |
Aug 12, 2015 | 39.24 | 39.64 | 39.12 | 39.12 | 3,236 | -0.25(-0.63%) |
Aug 11, 2015 | 39.77 | 39.78 | 39.37 | 39.37 | 5,418 | -0.38(-0.96%) |
Aug 10, 2015 | 39.43 | 39.75 | 39.43 | 39.75 | 2,941 | +0.30(+0.75%) |
Aug 07, 2015 | 39.40 | 39.59 | 39.40 | 39.45 | 2,162 | -0.05(-0.12%) |
Aug 06, 2015 | 39.40 | 39.76 | 39.40 | 39.50 | 1,740 | -0.29(-0.72%) |
Aug 05, 2015 | 39.79 | 39.79 | 39.76 | 39.79 | 1,972 | +0.19(+0.48%) |
Aug 04, 2015 | 39.40 | 39.69 | 39.40 | 39.59 | 1,918 | +0.11(+0.29%) |
Aug 03, 2015 | 41.10 | 41.10 | 39.45 | 39.48 | 3,439 | -0.26(-0.65%) |
Jul 31, 2015 | 39.60 | 39.74 | 39.37 | 39.74 | 4,273 | +0.31(+0.80%) |
Jul 30, 2015 | 39.36 | 39.71 | 39.36 | 39.42 | 1,391 | +0.04(+0.10%) |
Jul 29, 2015 | 39.33 | 39.65 | 39.33 | 39.38 | 1,620 | -0.01(-0.02%) |
Jul 28, 2015 | 39.46 | 39.61 | 39.14 | 39.39 | 3,737 | -0.09(-0.22%) |
Jul 27, 2015 | 39.50 | 39.71 | 39.48 | 39.48 | 2,694 | -0.15(-0.38%) |
Jul 24, 2015 | 39.77 | 39.95 | 39.63 | 39.63 | 2,819 | +0.06(+0.14%) |
Jul 23, 2015 | 39.67 | 39.86 | 39.57 | 39.57 | 6,414 | -0.09(-0.22%) |
Jul 22, 2015 | 39.59 | 39.72 | 39.59 | 39.66 | 12,702 | +0.08(+0.19%) |
Jul 21, 2015 | 39.58 | 39.58 | 39.58 | 39.58 | 700 | +0.10(+0.24%) |
Jul 20, 2015 | 39.75 | 39.75 | 39.49 | 39.49 | 3,834 | +0.20(+0.51%) |
Jul 17, 2015 | 39.43 | 39.73 | 39.29 | 39.29 | 5,743 | -0.14(-0.36%) |
Jul 16, 2015 | 39.24 | 39.71 | 39.21 | 39.43 | 5,745 | +0.24(+0.61%) |
Jul 15, 2015 | 39.24 | 39.24 | 39.15 | 39.19 | 2,811 | +0.30(+0.76%) |
Jul 14, 2015 | 38.91 | 38.91 | 38.90 | 38.90 | 7,064 | +0.02(+0.05%) |
Jul 13, 2015 | 38.67 | 38.91 | 38.67 | 38.88 | 2,581 | +0.07(+0.17%) |
Jul 10, 2015 | 38.19 | 38.81 | 38.19 | 38.81 | 1,351 | +0.93(+2.46%) |
Jul 09, 2015 | 38.19 | 38.38 | 37.88 | 37.88 | 7,205 | +0.02(+0.05%) |
Jul 08, 2015 | 37.86 | 37.97 | 37.86 | 37.86 | 2,005 | -0.19(-0.50%) |
Jul 07, 2015 | 38.30 | 38.30 | 37.97 | 38.05 | 3,634 | -0.28(-0.72%) |
Jul 06, 2015 | 38.55 | 38.55 | 38.32 | 38.33 | 4,791 | -0.42(-1.08%) |
Jul 02, 2015 | 38.94 | 38.75 | 38.75 | 38.75 | 2,207 | -0.08(-0.20%) |
Jul 01, 2015 | 38.91 | 38.91 | 38.71 | 38.82 | 4,873 | +0.14(+0.37%) |
Jun 30, 2015 | 38.85 | 38.98 | 38.68 | 38.68 | 6,404 | -0.10(-0.25%) |
Jun 29, 2015 | 39.12 | 39.12 | 38.78 | 38.78 | 16,025 | -0.65(-1.64%) |
Jun 26, 2015 | 38.02 | 39.42 | 37.59 | 39.42 | 36,416 | +1.44(+3.78%) |
Jun 25, 2015 | 37.20 | 37.99 | 37.20 | 37.99 | 2,020 | +0.70(+1.89%) |
Jun 24, 2015 | 37.10 | 38.02 | 37.04 | 37.28 | 18,377 | +0.18(+0.49%) |
Jun 23, 2015 | 36.98 | 37.15 | 36.98 | 37.10 | 4,560 | +0.00(+0.00%) |
Jun 22, 2015 | 37.10 | 37.13 | 37.03 | 37.10 | 10,178 | +0.06(+0.15%) |
Jun 19, 2015 | 36.94 | 37.10 | 36.94 | 37.04 | 12,117 | -0.06(-0.15%) |
Jun 18, 2015 | 36.89 | 37.10 | 36.89 | 37.10 | 4,353 | +0.00(+0.00%) |
Jun 17, 2015 | 37.15 | 37.15 | 36.86 | 37.10 | 3,906 | +0.00(+0.00%) |
Jun 16, 2015 | 36.98 | 37.20 | 36.77 | 37.10 | 3,193 | +0.10(+0.26%) |
Jun 15, 2015 | 37.12 | 37.13 | 36.96 | 37.01 | 11,854 | -0.34(-0.92%) |
Jun 12, 2015 | 37.51 | 37.57 | 37.29 | 37.35 | 5,301 | -0.68(-1.78%) |
Jun 11, 2015 | 37.99 | 38.02 | 37.88 | 38.02 | 1,035 | +0.19(+0.50%) |
Jun 10, 2015 | 37.34 | 37.83 | 37.34 | 37.83 | 1,998 | +0.49(+1.32%) |
Jun 09, 2015 | 38.05 | 38.05 | 37.34 | 37.34 | 978 | +0.14(+0.38%) |
Jun 08, 2015 | 37.28 | 37.81 | 37.10 | 37.20 | 4,590 | -0.37(-0.99%) |
Jun 05, 2015 | 37.10 | 37.57 | 37.10 | 37.57 | 915 | +0.51(+1.39%) |
Jun 04, 2015 | 37.05 | 37.05 | 37.05 | 37.05 | 854 | -0.24(-0.64%) |
Jun 03, 2015 | 37.11 | 37.17 | 36.86 | 37.29 | 3,919 | +0.20(+0.54%) |
Jun 02, 2015 | 37.36 | 37.73 | 36.86 | 37.09 | 3,667 | +0.09(+0.23%) |