Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.45 | 42.47 | 41.73 | 41.81 | 565,560 | -0.73(-1.71%) |
Aug 28, 2015 | 42.47 | 43.10 | 42.14 | 42.54 | 155,181 | -0.06(-0.15%) |
Aug 27, 2015 | 41.93 | 42.95 | 41.44 | 42.60 | 443,180 | +0.91(+2.19%) |
Aug 26, 2015 | 41.00 | 41.75 | 40.49 | 41.69 | 288,116 | +1.35(+3.36%) |
Aug 25, 2015 | 42.37 | 42.37 | 40.20 | 40.33 | 302,663 | -0.81(-1.98%) |
Aug 24, 2015 | 42.27 | 43.21 | 41.14 | 41.14 | 373,237 | -2.31(-5.31%) |
Aug 21, 2015 | 43.50 | 44.17 | 43.30 | 43.45 | 229,826 | -0.75(-1.70%) |
Aug 20, 2015 | 43.98 | 44.50 | 43.74 | 44.20 | 318,400 | -0.36(-0.80%) |
Aug 19, 2015 | 44.82 | 45.05 | 44.50 | 44.56 | 204,897 | -0.51(-1.13%) |
Aug 18, 2015 | 45.06 | 45.29 | 44.92 | 45.07 | 136,698 | -0.19(-0.43%) |
Aug 17, 2015 | 44.88 | 45.29 | 43.83 | 45.26 | 355,675 | +0.29(+0.64%) |
Aug 14, 2015 | 44.58 | 45.05 | 44.33 | 44.98 | 203,841 | +0.35(+0.78%) |
Aug 13, 2015 | 44.65 | 44.93 | 43.84 | 44.63 | 244,065 | -0.15(-0.33%) |
Aug 12, 2015 | 44.86 | 45.18 | 44.37 | 44.77 | 336,402 | -0.08(-0.17%) |
Aug 11, 2015 | 44.87 | 45.14 | 43.97 | 44.85 | 356,181 | -0.13(-0.29%) |
Aug 10, 2015 | 45.53 | 45.63 | 44.73 | 44.98 | 228,848 | -0.28(-0.62%) |
Aug 07, 2015 | 45.25 | 45.44 | 44.70 | 45.26 | 202,803 | -0.10(-0.22%) |
Aug 06, 2015 | 45.58 | 45.67 | 44.61 | 45.36 | 285,583 | -0.17(-0.37%) |
Aug 05, 2015 | 46.49 | 46.53 | 45.10 | 45.53 | 473,233 | -0.91(-1.97%) |
Aug 04, 2015 | 46.63 | 46.95 | 46.36 | 46.45 | 190,799 | -0.15(-0.33%) |
Aug 03, 2015 | 46.69 | 46.89 | 46.26 | 46.60 | 108,941 | -0.01(-0.02%) |
Jul 31, 2015 | 46.42 | 47.11 | 46.15 | 46.61 | 200,056 | +0.51(+1.11%) |
Jul 30, 2015 | 46.25 | 46.41 | 45.87 | 46.10 | 186,321 | -0.30(-0.65%) |
Jul 29, 2015 | 45.97 | 46.68 | 45.40 | 46.40 | 224,329 | +0.37(+0.81%) |
Jul 28, 2015 | 45.70 | 46.09 | 45.25 | 46.03 | 316,840 | +0.46(+1.00%) |
Jul 27, 2015 | 46.12 | 46.51 | 45.38 | 45.57 | 338,378 | -0.53(-1.16%) |
Jul 24, 2015 | 45.84 | 46.34 | 45.69 | 46.11 | 246,140 | +0.12(+0.25%) |
Jul 23, 2015 | 46.45 | 46.63 | 45.58 | 45.99 | 290,566 | -0.50(-1.08%) |
Jul 22, 2015 | 46.45 | 47.05 | 46.35 | 46.49 | 220,989 | +0.07(+0.15%) |
Jul 21, 2015 | 46.14 | 46.69 | 46.01 | 46.42 | 289,038 | +0.37(+0.81%) |
Jul 20, 2015 | 45.40 | 46.21 | 45.30 | 46.05 | 388,111 | +0.74(+1.62%) |
Jul 17, 2015 | 45.52 | 45.87 | 45.18 | 45.32 | 350,885 | -0.33(-0.73%) |
Jul 16, 2015 | 45.22 | 45.73 | 45.12 | 45.65 | 302,832 | +0.51(+1.13%) |
Jul 15, 2015 | 44.88 | 45.43 | 44.86 | 45.14 | 237,098 | +0.09(+0.21%) |
Jul 14, 2015 | 44.84 | 45.12 | 44.47 | 45.05 | 145,896 | +0.29(+0.66%) |
Jul 13, 2015 | 44.46 | 45.30 | 44.45 | 44.75 | 158,369 | +0.36(+0.80%) |
Jul 10, 2015 | 44.21 | 44.79 | 43.97 | 44.40 | 306,550 | +0.25(+0.56%) |
Jul 09, 2015 | 44.64 | 44.64 | 43.74 | 44.15 | 237,503 | -0.27(-0.61%) |
Jul 08, 2015 | 44.76 | 44.87 | 44.01 | 44.42 | 259,852 | -0.49(-1.09%) |
Jul 07, 2015 | 44.71 | 45.37 | 44.56 | 44.91 | 409,979 | +0.35(+0.78%) |
Jul 06, 2015 | 43.94 | 44.74 | 43.94 | 44.56 | 333,713 | +0.39(+0.88%) |
Jul 02, 2015 | 44.56 | 44.17 | 44.17 | 44.17 | 343,432 | +0.15(+0.35%) |
Jul 01, 2015 | 43.64 | 44.09 | 43.26 | 44.02 | 284,764 | +0.48(+1.10%) |
Jun 30, 2015 | 44.31 | 44.54 | 43.45 | 43.54 | 370,689 | -0.57(-1.30%) |
Jun 29, 2015 | 44.44 | 45.01 | 44.02 | 44.11 | 427,418 | -0.51(-1.15%) |
Jun 26, 2015 | 44.60 | 44.81 | 43.98 | 44.62 | 775,801 | -0.02(-0.05%) |
Jun 25, 2015 | 44.80 | 44.95 | 44.59 | 44.64 | 273,364 | -0.22(-0.48%) |
Jun 24, 2015 | 45.03 | 45.18 | 44.64 | 44.86 | 253,663 | -0.12(-0.26%) |
Jun 23, 2015 | 44.82 | 45.32 | 44.60 | 44.98 | 179,390 | -0.06(-0.14%) |
Jun 22, 2015 | 45.02 | 45.23 | 44.67 | 45.04 | 285,413 | +0.03(+0.07%) |
Jun 19, 2015 | 45.29 | 45.29 | 44.33 | 45.01 | 371,155 | -0.21(-0.46%) |
Jun 18, 2015 | 44.46 | 45.40 | 44.46 | 45.22 | 237,170 | +0.81(+1.83%) |
Jun 17, 2015 | 44.22 | 44.63 | 43.81 | 44.40 | 288,367 | +0.33(+0.76%) |
Jun 16, 2015 | 43.56 | 44.24 | 43.46 | 44.07 | 239,496 | +0.51(+1.16%) |
Jun 15, 2015 | 43.51 | 43.79 | 42.99 | 43.56 | 334,200 | -0.12(-0.28%) |
Jun 12, 2015 | 43.36 | 43.79 | 43.15 | 43.69 | 325,810 | +0.31(+0.72%) |
Jun 11, 2015 | 43.45 | 43.49 | 42.87 | 43.37 | 147,885 | +0.20(+0.46%) |
Jun 10, 2015 | 42.77 | 43.52 | 42.69 | 43.17 | 167,642 | +0.44(+1.02%) |
Jun 09, 2015 | 42.63 | 43.16 | 42.27 | 42.74 | 284,029 | -0.02(-0.04%) |
Jun 08, 2015 | 42.54 | 42.98 | 42.28 | 42.75 | 168,613 | +0.08(+0.18%) |
Jun 05, 2015 | 42.54 | 42.93 | 42.16 | 42.67 | 306,332 | -0.25(-0.57%) |
Jun 04, 2015 | 42.96 | 43.16 | 42.72 | 42.92 | 153,999 | -0.07(-0.16%) |
Jun 03, 2015 | 43.10 | 43.13 | 42.82 | 42.99 | 184,074 | -0.21(-0.48%) |
Jun 02, 2015 | 43.39 | 43.39 | 42.89 | 43.20 | 129,999 | -0.38(-0.88%) |