Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.71 | 39.15 | 38.34 | 38.75 | 569,321 | +0.14(+0.36%) |
Aug 28, 2015 | 38.93 | 38.99 | 38.09 | 38.61 | 340,730 | -0.21(-0.54%) |
Aug 27, 2015 | 38.78 | 39.01 | 38.00 | 38.82 | 424,009 | +0.28(+0.73%) |
Aug 26, 2015 | 37.54 | 38.61 | 36.63 | 38.54 | 531,792 | +1.56(+4.22%) |
Aug 25, 2015 | 37.12 | 38.64 | 36.79 | 36.98 | 1,021,662 | +0.92(+2.55%) |
Aug 24, 2015 | 33.74 | 37.72 | 33.07 | 36.06 | 982,334 | -0.58(-1.58%) |
Aug 21, 2015 | 35.64 | 37.96 | 35.50 | 36.64 | 970,606 | +0.18(+0.49%) |
Aug 20, 2015 | 37.48 | 38.42 | 36.17 | 36.46 | 558,230 | -1.35(-3.57%) |
Aug 19, 2015 | 37.61 | 37.98 | 36.26 | 37.81 | 408,835 | -0.05(-0.13%) |
Aug 18, 2015 | 37.47 | 38.56 | 37.47 | 37.86 | 382,771 | -0.59(-1.53%) |
Aug 17, 2015 | 37.18 | 38.94 | 36.79 | 38.45 | 630,784 | +1.62(+4.40%) |
Aug 14, 2015 | 38.00 | 38.41 | 36.10 | 36.83 | 682,611 | -1.29(-3.38%) |
Aug 13, 2015 | 38.61 | 39.97 | 37.01 | 38.12 | 1,106,629 | -1.86(-4.65%) |
Aug 12, 2015 | 39.70 | 40.26 | 37.92 | 39.98 | 721,213 | -0.01(-0.03%) |
Aug 11, 2015 | 41.31 | 41.91 | 39.89 | 39.99 | 872,759 | -1.91(-4.56%) |
Aug 10, 2015 | 42.56 | 43.33 | 41.69 | 41.90 | 382,374 | -0.29(-0.69%) |
Aug 07, 2015 | 43.17 | 43.49 | 41.02 | 42.19 | 758,319 | -1.42(-3.26%) |
Aug 06, 2015 | 44.39 | 46.00 | 40.65 | 43.61 | 1,146,893 | -1.13(-2.53%) |
Aug 05, 2015 | 45.60 | 45.86 | 44.51 | 44.74 | 616,851 | -0.43(-0.95%) |
Aug 04, 2015 | 45.61 | 45.95 | 44.94 | 45.17 | 285,335 | +0.05(+0.11%) |
Aug 03, 2015 | 46.26 | 47.90 | 44.51 | 45.12 | 412,156 | -1.30(-2.80%) |
Jul 31, 2015 | 46.32 | 47.68 | 45.54 | 46.42 | 574,439 | +0.17(+0.37%) |
Jul 30, 2015 | 46.15 | 46.30 | 44.52 | 46.25 | 256,814 | +0.26(+0.57%) |
Jul 29, 2015 | 47.80 | 48.50 | 45.70 | 45.99 | 440,031 | -1.94(-4.05%) |
Jul 28, 2015 | 46.83 | 48.11 | 46.02 | 47.93 | 469,546 | +1.11(+2.37%) |
Jul 27, 2015 | 46.27 | 47.16 | 44.55 | 46.82 | 445,622 | +0.54(+1.17%) |
Jul 24, 2015 | 48.36 | 49.29 | 46.14 | 46.28 | 392,746 | -2.57(-5.26%) |
Jul 23, 2015 | 49.19 | 49.44 | 48.18 | 48.85 | 257,458 | -0.03(-0.06%) |
Jul 22, 2015 | 48.35 | 49.34 | 48.00 | 48.88 | 405,883 | -0.02(-0.04%) |
Jul 21, 2015 | 49.95 | 50.39 | 48.55 | 48.90 | 397,016 | -0.98(-1.96%) |
Jul 20, 2015 | 50.23 | 51.00 | 49.00 | 49.88 | 410,921 | -0.20(-0.40%) |
Jul 17, 2015 | 51.17 | 51.31 | 49.51 | 50.08 | 460,861 | -1.08(-2.11%) |
Jul 16, 2015 | 50.36 | 51.64 | 49.27 | 51.16 | 536,832 | +1.29(+2.59%) |
Jul 15, 2015 | 50.12 | 52.40 | 49.33 | 49.87 | 1,284,761 | +0.97(+1.98%) |
Jul 14, 2015 | 48.40 | 50.24 | 48.12 | 48.90 | 1,032,786 | +0.33(+0.68%) |
Jul 13, 2015 | 51.00 | 51.97 | 47.76 | 48.57 | 1,250,360 | -1.29(-2.59%) |
Jul 10, 2015 | 46.80 | 49.91 | 46.79 | 49.86 | 909,241 | +3.96(+8.63%) |
Jul 09, 2015 | 46.00 | 46.53 | 44.75 | 45.90 | 1,243,263 | -0.19(-0.41%) |
Jul 08, 2015 | 47.17 | 48.50 | 45.52 | 46.09 | 954,970 | -2.63(-5.40%) |
Jul 07, 2015 | 51.17 | 51.59 | 46.83 | 48.72 | 2,040,433 | -3.62(-6.92%) |
Jul 06, 2015 | 51.22 | 52.94 | 50.67 | 52.34 | 1,088,657 | +0.59(+1.14%) |
Jul 02, 2015 | 51.21 | 51.75 | 51.75 | 51.75 | 1,188,300 | +0.82(+1.61%) |
Jul 01, 2015 | 54.69 | 54.90 | 50.02 | 50.93 | 2,027,818 | -2.04(-3.85%) |
Jun 30, 2015 | 49.27 | 53.14 | 48.75 | 52.97 | 2,802,214 | +6.03(+12.85%) |
Jun 29, 2015 | 44.70 | 48.56 | 44.50 | 46.94 | 1,889,729 | +1.30(+2.85%) |
Jun 26, 2015 | 45.18 | 47.85 | 44.54 | 45.64 | 5,753,210 | -0.05(-0.11%) |
Jun 25, 2015 | 49.36 | 49.97 | 45.08 | 45.69 | 1,143,882 | -4.13(-8.29%) |
Jun 24, 2015 | 47.72 | 51.43 | 47.61 | 49.82 | 1,715,310 | +2.25(+4.73%) |
Jun 23, 2015 | 45.22 | 47.74 | 45.02 | 47.57 | 784,970 | +2.27(+5.01%) |
Jun 22, 2015 | 46.62 | 46.77 | 44.84 | 45.30 | 625,502 | -1.38(-2.96%) |
Jun 19, 2015 | 45.24 | 46.75 | 44.51 | 46.68 | 1,244,293 | +1.64(+3.64%) |
Jun 18, 2015 | 46.05 | 46.99 | 44.73 | 45.04 | 630,523 | -0.97(-2.11%) |
Jun 17, 2015 | 46.61 | 47.33 | 45.27 | 46.01 | 529,072 | -0.92(-1.96%) |
Jun 16, 2015 | 48.40 | 49.26 | 46.26 | 46.93 | 482,902 | -1.49(-3.08%) |
Jun 15, 2015 | 46.84 | 48.92 | 45.95 | 48.42 | 517,074 | +1.03(+2.17%) |
Jun 12, 2015 | 47.05 | 47.94 | 46.25 | 47.39 | 382,782 | -0.13(-0.27%) |
Jun 11, 2015 | 46.26 | 47.71 | 45.71 | 47.52 | 656,697 | +1.77(+3.87%) |
Jun 10, 2015 | 46.39 | 46.99 | 43.86 | 45.75 | 466,807 | -0.66(-1.42%) |
Jun 09, 2015 | 46.26 | 46.49 | 43.59 | 46.41 | 735,320 | -0.06(-0.13%) |
Jun 08, 2015 | 47.00 | 47.47 | 44.87 | 46.47 | 827,866 | +0.32(+0.69%) |
Jun 05, 2015 | 47.36 | 47.93 | 45.20 | 46.15 | 2,729,917 | +0.26(+0.57%) |
Jun 04, 2015 | 43.02 | 46.14 | 42.57 | 45.89 | 1,182,438 | +2.92(+6.80%) |
Jun 03, 2015 | 43.06 | 44.25 | 42.25 | 42.97 | 272,773 | -0.09(-0.21%) |
Jun 02, 2015 | 41.53 | 43.35 | 41.18 | 43.06 | 307,654 | +1.21(+2.89%) |