Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.75 | 39.57 | 38.29 | 38.64 | 295,609 | -0.45(-1.15%) |
Aug 28, 2015 | 38.99 | 39.40 | 38.53 | 39.09 | 281,938 | +0.11(+0.28%) |
Aug 27, 2015 | 38.66 | 39.44 | 38.16 | 38.98 | 309,084 | +0.46(+1.19%) |
Aug 26, 2015 | 38.44 | 38.98 | 37.10 | 38.52 | 244,260 | +0.97(+2.58%) |
Aug 25, 2015 | 38.24 | 38.78 | 37.47 | 37.55 | 306,402 | +0.63(+1.71%) |
Aug 24, 2015 | 38.48 | 39.44 | 36.31 | 36.92 | 638,691 | -3.58(-8.84%) |
Aug 21, 2015 | 40.06 | 41.11 | 40.02 | 40.50 | 426,821 | -0.22(-0.54%) |
Aug 20, 2015 | 43.67 | 43.90 | 40.59 | 40.72 | 658,610 | -3.25(-7.39%) |
Aug 19, 2015 | 45.32 | 45.81 | 43.95 | 43.97 | 295,722 | -1.54(-3.38%) |
Aug 18, 2015 | 45.54 | 46.48 | 45.37 | 45.51 | 235,964 | +0.04(+0.09%) |
Aug 17, 2015 | 45.11 | 45.83 | 44.78 | 45.47 | 278,139 | +0.09(+0.20%) |
Aug 14, 2015 | 45.16 | 45.59 | 44.50 | 45.38 | 198,643 | +0.30(+0.67%) |
Aug 13, 2015 | 45.48 | 45.98 | 44.81 | 45.08 | 264,614 | -0.51(-1.12%) |
Aug 12, 2015 | 45.08 | 45.74 | 44.42 | 45.59 | 344,372 | +0.16(+0.35%) |
Aug 11, 2015 | 45.60 | 46.79 | 45.16 | 45.43 | 282,090 | -0.68(-1.47%) |
Aug 10, 2015 | 47.03 | 47.47 | 45.47 | 46.11 | 473,948 | -0.54(-1.16%) |
Aug 07, 2015 | 45.92 | 47.00 | 45.54 | 46.65 | 370,212 | +0.55(+1.19%) |
Aug 06, 2015 | 46.69 | 47.90 | 45.67 | 46.10 | 350,560 | -0.52(-1.12%) |
Aug 05, 2015 | 47.51 | 48.34 | 45.55 | 46.62 | 552,624 | -0.82(-1.73%) |
Aug 04, 2015 | 44.81 | 47.52 | 44.68 | 47.44 | 697,655 | +2.56(+5.70%) |
Aug 03, 2015 | 43.90 | 45.25 | 43.90 | 44.88 | 430,923 | +1.25(+2.87%) |
Jul 31, 2015 | 43.07 | 44.84 | 42.89 | 43.63 | 664,008 | +0.88(+2.06%) |
Jul 30, 2015 | 41.00 | 42.76 | 40.42 | 42.75 | 802,766 | +1.62(+3.94%) |
Jul 29, 2015 | 46.40 | 46.40 | 40.39 | 41.13 | 1,236,676 | -3.02(-6.84%) |
Jul 28, 2015 | 43.97 | 44.26 | 42.79 | 44.15 | 322,371 | +0.71(+1.63%) |
Jul 27, 2015 | 43.94 | 44.11 | 42.62 | 43.44 | 375,340 | -0.74(-1.67%) |
Jul 24, 2015 | 44.79 | 45.10 | 43.91 | 44.18 | 195,206 | -0.50(-1.12%) |
Jul 23, 2015 | 44.62 | 45.70 | 44.37 | 44.68 | 198,477 | -0.01(-0.02%) |
Jul 22, 2015 | 43.35 | 44.72 | 43.18 | 44.69 | 259,382 | +1.14(+2.62%) |
Jul 21, 2015 | 43.97 | 44.37 | 42.71 | 43.55 | 250,342 | -0.27(-0.62%) |
Jul 20, 2015 | 44.78 | 44.94 | 43.50 | 43.82 | 196,535 | -0.87(-1.95%) |
Jul 17, 2015 | 44.31 | 44.78 | 43.71 | 44.69 | 234,098 | +0.56(+1.27%) |
Jul 16, 2015 | 42.93 | 44.21 | 42.64 | 44.13 | 376,595 | +1.68(+3.96%) |
Jul 15, 2015 | 42.27 | 42.74 | 41.55 | 42.45 | 230,566 | +0.34(+0.81%) |
Jul 14, 2015 | 41.78 | 42.72 | 41.62 | 42.11 | 262,710 | +0.01(+0.02%) |
Jul 13, 2015 | 41.81 | 42.35 | 41.72 | 42.10 | 237,710 | +0.58(+1.40%) |
Jul 10, 2015 | 41.27 | 41.76 | 40.83 | 41.52 | 248,071 | +0.58(+1.42%) |
Jul 09, 2015 | 42.03 | 42.15 | 40.75 | 40.94 | 255,355 | -0.74(-1.78%) |
Jul 08, 2015 | 41.03 | 41.88 | 41.03 | 41.68 | 404,245 | +0.24(+0.58%) |
Jul 07, 2015 | 41.00 | 41.67 | 40.31 | 41.44 | 383,062 | +0.31(+0.75%) |
Jul 06, 2015 | 40.59 | 41.26 | 40.55 | 41.13 | 279,893 | +0.27(+0.66%) |
Jul 02, 2015 | 40.65 | 40.86 | 40.86 | 40.86 | 314,300 | +0.24(+0.59%) |
Jul 01, 2015 | 40.82 | 41.28 | 39.11 | 40.62 | 671,654 | +0.89(+2.24%) |
Jun 30, 2015 | 39.96 | 40.36 | 39.24 | 39.73 | 514,553 | -0.05(-0.13%) |
Jun 29, 2015 | 38.93 | 40.95 | 38.93 | 39.78 | 420,317 | +0.46(+1.17%) |
Jun 26, 2015 | 39.88 | 40.37 | 38.93 | 39.32 | 1,046,696 | -0.64(-1.60%) |
Jun 25, 2015 | 39.51 | 40.37 | 39.00 | 39.96 | 333,793 | +0.47(+1.19%) |
Jun 24, 2015 | 40.00 | 40.70 | 39.06 | 39.49 | 387,060 | -0.95(-2.35%) |
Jun 23, 2015 | 42.01 | 42.48 | 39.93 | 40.44 | 1,067,443 | -1.76(-4.17%) |
Jun 22, 2015 | 42.69 | 43.61 | 42.14 | 42.20 | 398,423 | -0.14(-0.33%) |
Jun 19, 2015 | 42.05 | 42.98 | 41.80 | 42.34 | 765,799 | +1.41(+3.44%) |
Jun 18, 2015 | 40.44 | 41.09 | 40.20 | 40.93 | 270,506 | +0.76(+1.89%) |
Jun 17, 2015 | 39.43 | 40.24 | 39.17 | 40.17 | 284,963 | +0.99(+2.53%) |
Jun 16, 2015 | 37.83 | 39.66 | 37.83 | 39.18 | 260,349 | +1.20(+3.16%) |
Jun 15, 2015 | 38.11 | 38.35 | 37.62 | 37.98 | 285,147 | -0.25(-0.65%) |
Jun 12, 2015 | 37.31 | 38.42 | 37.22 | 38.23 | 280,782 | +0.73(+1.95%) |
Jun 11, 2015 | 37.16 | 37.62 | 36.94 | 37.50 | 398,731 | +0.10(+0.27%) |
Jun 10, 2015 | 36.68 | 37.69 | 36.51 | 37.40 | 319,021 | +1.29(+3.57%) |
Jun 09, 2015 | 35.70 | 37.63 | 35.69 | 36.11 | 919,690 | +1.47(+4.24%) |
Jun 08, 2015 | 34.22 | 35.32 | 33.63 | 34.64 | 298,677 | +0.50(+1.46%) |
Jun 05, 2015 | 33.16 | 34.28 | 33.16 | 34.14 | 218,918 | +0.84(+2.52%) |
Jun 04, 2015 | 32.82 | 33.38 | 32.62 | 33.30 | 196,753 | +0.26(+0.79%) |
Jun 03, 2015 | 32.73 | 33.10 | 31.94 | 33.04 | 248,778 | +0.48(+1.47%) |
Jun 02, 2015 | 31.86 | 32.98 | 31.80 | 32.56 | 221,861 | +0.51(+1.59%) |