Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.78 | 38.94 | 37.47 | 38.85 | 108,259 | +0.84(+2.21%) |
Aug 28, 2015 | 37.50 | 38.08 | 37.29 | 38.01 | 165,155 | +0.29(+0.77%) |
Aug 27, 2015 | 37.84 | 38.28 | 36.85 | 37.72 | 92,766 | +0.16(+0.43%) |
Aug 26, 2015 | 37.90 | 37.90 | 36.63 | 37.56 | 137,915 | +0.41(+1.10%) |
Aug 25, 2015 | 38.68 | 38.68 | 36.84 | 37.15 | 218,446 | -0.31(-0.83%) |
Aug 24, 2015 | 37.11 | 38.91 | 36.16 | 37.46 | 202,297 | -1.46(-3.75%) |
Aug 21, 2015 | 38.24 | 39.35 | 37.05 | 38.92 | 167,971 | -0.16(-0.41%) |
Aug 20, 2015 | 39.64 | 40.64 | 38.78 | 39.08 | 145,746 | -0.94(-2.35%) |
Aug 19, 2015 | 40.43 | 41.03 | 39.47 | 40.02 | 91,782 | -0.66(-1.62%) |
Aug 18, 2015 | 42.02 | 42.24 | 40.40 | 40.68 | 142,239 | -1.57(-3.72%) |
Aug 17, 2015 | 41.99 | 42.79 | 41.81 | 42.25 | 106,096 | +0.09(+0.21%) |
Aug 14, 2015 | 41.51 | 42.36 | 41.30 | 42.16 | 90,056 | +0.43(+1.03%) |
Aug 13, 2015 | 42.47 | 42.81 | 41.57 | 41.73 | 95,310 | -0.82(-1.93%) |
Aug 12, 2015 | 41.89 | 42.91 | 40.94 | 42.55 | 148,225 | +0.39(+0.93%) |
Aug 11, 2015 | 42.37 | 42.92 | 41.77 | 42.16 | 113,149 | -0.76(-1.77%) |
Aug 10, 2015 | 41.62 | 43.19 | 41.62 | 42.92 | 126,644 | +1.47(+3.55%) |
Aug 07, 2015 | 41.12 | 41.54 | 40.62 | 41.45 | 75,333 | +0.11(+0.27%) |
Aug 06, 2015 | 41.60 | 42.27 | 41.00 | 41.34 | 117,515 | -0.31(-0.74%) |
Aug 05, 2015 | 42.04 | 42.57 | 40.60 | 41.65 | 111,371 | -0.09(-0.22%) |
Aug 04, 2015 | 43.88 | 44.05 | 41.67 | 41.74 | 208,965 | -2.16(-4.92%) |
Aug 03, 2015 | 43.81 | 43.97 | 42.41 | 43.90 | 148,808 | +0.01(+0.02%) |
Jul 31, 2015 | 44.64 | 45.20 | 43.66 | 43.89 | 165,803 | -0.53(-1.19%) |
Jul 30, 2015 | 41.41 | 45.92 | 41.16 | 44.42 | 383,127 | +5.21(+13.29%) |
Jul 29, 2015 | 38.50 | 39.35 | 38.36 | 39.21 | 164,690 | +0.68(+1.76%) |
Jul 28, 2015 | 38.11 | 38.81 | 36.99 | 38.53 | 160,072 | +0.69(+1.82%) |
Jul 27, 2015 | 37.50 | 38.44 | 37.50 | 37.84 | 134,491 | -0.23(-0.60%) |
Jul 24, 2015 | 38.46 | 39.21 | 37.80 | 38.07 | 168,149 | -0.51(-1.32%) |
Jul 23, 2015 | 39.33 | 39.51 | 38.43 | 38.58 | 196,484 | -0.54(-1.38%) |
Jul 22, 2015 | 40.09 | 40.11 | 38.97 | 39.12 | 224,136 | -1.11(-2.76%) |
Jul 21, 2015 | 39.90 | 40.86 | 39.78 | 40.23 | 206,131 | +0.23(+0.57%) |
Jul 20, 2015 | 40.75 | 40.75 | 39.52 | 40.00 | 155,409 | -0.78(-1.91%) |
Jul 17, 2015 | 41.55 | 41.55 | 40.56 | 40.78 | 118,940 | -0.69(-1.66%) |
Jul 16, 2015 | 41.37 | 42.32 | 41.25 | 41.47 | 199,991 | +0.21(+0.51%) |
Jul 15, 2015 | 42.12 | 42.41 | 41.19 | 41.26 | 270,719 | -0.73(-1.74%) |
Jul 14, 2015 | 43.75 | 43.75 | 41.38 | 41.99 | 271,668 | -1.86(-4.24%) |
Jul 13, 2015 | 45.03 | 45.25 | 43.69 | 43.85 | 167,640 | -1.01(-2.25%) |
Jul 10, 2015 | 44.00 | 44.94 | 43.77 | 44.86 | 126,161 | +1.40(+3.22%) |
Jul 09, 2015 | 44.57 | 46.08 | 43.36 | 43.46 | 226,998 | -0.67(-1.52%) |
Jul 08, 2015 | 45.23 | 46.23 | 44.00 | 44.13 | 288,349 | -1.71(-3.73%) |
Jul 07, 2015 | 46.00 | 46.00 | 44.62 | 45.84 | 171,591 | -0.11(-0.24%) |
Jul 06, 2015 | 45.79 | 46.12 | 45.27 | 45.95 | 142,648 | -0.16(-0.35%) |
Jul 02, 2015 | 46.88 | 46.11 | 46.11 | 46.11 | 111,500 | -0.77(-1.64%) |
Jul 01, 2015 | 47.14 | 47.14 | 46.60 | 46.88 | 208,397 | +0.18(+0.39%) |
Jun 30, 2015 | 46.14 | 46.84 | 45.45 | 46.70 | 165,569 | +0.99(+2.17%) |
Jun 29, 2015 | 46.47 | 46.67 | 45.50 | 45.71 | 138,953 | -0.80(-1.72%) |
Jun 26, 2015 | 46.97 | 47.23 | 46.25 | 46.51 | 481,781 | -0.29(-0.62%) |
Jun 25, 2015 | 46.79 | 47.14 | 45.88 | 46.80 | 121,612 | +0.19(+0.41%) |
Jun 24, 2015 | 46.76 | 47.04 | 46.23 | 46.61 | 183,983 | -0.16(-0.34%) |
Jun 23, 2015 | 47.03 | 47.22 | 46.42 | 46.77 | 116,936 | -0.21(-0.45%) |
Jun 22, 2015 | 47.96 | 48.36 | 46.01 | 46.98 | 150,647 | -0.54(-1.14%) |
Jun 19, 2015 | 47.63 | 47.88 | 46.94 | 47.52 | 217,715 | +0.01(+0.02%) |
Jun 18, 2015 | 46.95 | 47.56 | 46.45 | 47.51 | 329,942 | +0.94(+2.02%) |
Jun 17, 2015 | 45.94 | 46.66 | 45.54 | 46.57 | 183,494 | +0.88(+1.93%) |
Jun 16, 2015 | 44.82 | 45.87 | 44.64 | 45.69 | 152,183 | +0.55(+1.22%) |
Jun 15, 2015 | 44.50 | 45.28 | 44.00 | 45.14 | 151,507 | +0.44(+0.98%) |
Jun 12, 2015 | 44.10 | 45.15 | 44.10 | 44.70 | 216,602 | +0.68(+1.54%) |
Jun 11, 2015 | 44.02 | 44.40 | 43.80 | 44.02 | 128,791 | +0.22(+0.50%) |
Jun 10, 2015 | 42.56 | 44.17 | 42.56 | 43.80 | 146,022 | +1.54(+3.64%) |
Jun 09, 2015 | 42.96 | 43.28 | 42.06 | 42.26 | 94,843 | -0.66(-1.54%) |
Jun 08, 2015 | 43.69 | 43.94 | 42.89 | 42.92 | 91,431 | -0.76(-1.74%) |
Jun 05, 2015 | 42.96 | 43.72 | 42.46 | 43.68 | 150,009 | +0.69(+1.61%) |
Jun 04, 2015 | 43.23 | 43.73 | 42.25 | 42.99 | 263,672 | -0.62(-1.42%) |
Jun 03, 2015 | 43.48 | 44.01 | 43.16 | 43.61 | 158,043 | +0.16(+0.37%) |
Jun 02, 2015 | 43.33 | 43.66 | 43.00 | 43.45 | 126,350 | +0.06(+0.14%) |