Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.76 | 39.11 | 37.89 | 38.79 | 890,806 | -0.10(-0.26%) |
Aug 28, 2015 | 37.79 | 39.28 | 37.79 | 38.89 | 817,214 | +0.87(+2.29%) |
Aug 27, 2015 | 36.98 | 38.29 | 36.87 | 38.02 | 1,197,103 | +1.41(+3.85%) |
Aug 26, 2015 | 37.13 | 37.13 | 36.31 | 36.61 | 1,389,880 | +0.17(+0.47%) |
Aug 25, 2015 | 37.76 | 37.77 | 36.41 | 36.44 | 1,600,374 | -0.31(-0.84%) |
Aug 24, 2015 | 35.29 | 37.94 | 35.13 | 36.75 | 1,965,699 | -0.47(-1.26%) |
Aug 21, 2015 | 37.50 | 38.36 | 37.12 | 37.22 | 1,486,243 | -0.48(-1.27%) |
Aug 20, 2015 | 39.25 | 39.25 | 37.65 | 37.70 | 1,353,904 | -1.72(-4.36%) |
Aug 19, 2015 | 40.06 | 40.16 | 39.07 | 39.42 | 1,751,271 | -0.58(-1.45%) |
Aug 18, 2015 | 39.84 | 40.06 | 39.72 | 40.00 | 844,459 | +0.15(+0.38%) |
Aug 17, 2015 | 39.45 | 39.85 | 38.75 | 39.85 | 952,157 | +0.42(+1.07%) |
Aug 14, 2015 | 39.27 | 39.68 | 39.25 | 39.43 | 604,568 | +0.21(+0.54%) |
Aug 13, 2015 | 40.32 | 40.52 | 39.15 | 39.22 | 900,592 | -1.33(-3.28%) |
Aug 12, 2015 | 40.45 | 40.79 | 40.07 | 40.55 | 923,041 | -0.24(-0.59%) |
Aug 11, 2015 | 41.05 | 41.47 | 40.63 | 40.79 | 962,913 | -0.77(-1.85%) |
Aug 10, 2015 | 40.42 | 41.69 | 40.37 | 41.56 | 958,860 | +1.44(+3.59%) |
Aug 07, 2015 | 39.92 | 40.72 | 39.86 | 40.12 | 1,452,741 | +0.12(+0.30%) |
Aug 06, 2015 | 39.30 | 40.18 | 39.11 | 40.00 | 1,764,097 | +1.17(+3.01%) |
Aug 05, 2015 | 38.00 | 39.19 | 38.00 | 38.83 | 1,235,305 | +0.88(+2.32%) |
Aug 04, 2015 | 37.95 | 38.45 | 37.81 | 37.95 | 1,191,748 | +0.01(+0.03%) |
Aug 03, 2015 | 38.05 | 38.39 | 37.59 | 37.94 | 973,929 | -0.20(-0.52%) |
Jul 31, 2015 | 38.63 | 39.00 | 37.96 | 38.14 | 1,538,345 | -0.37(-0.96%) |
Jul 30, 2015 | 38.12 | 38.66 | 38.09 | 38.51 | 928,384 | +0.01(+0.03%) |
Jul 29, 2015 | 38.66 | 38.88 | 38.37 | 38.50 | 1,085,396 | -0.11(-0.28%) |
Jul 28, 2015 | 38.37 | 38.84 | 38.27 | 38.61 | 1,859,556 | +0.01(+0.03%) |
Jul 27, 2015 | 39.02 | 39.51 | 38.48 | 38.60 | 2,270,935 | -0.94(-2.38%) |
Jul 24, 2015 | 40.50 | 40.59 | 39.23 | 39.54 | 2,964,279 | -1.48(-3.61%) |
Jul 23, 2015 | 41.38 | 42.30 | 40.75 | 41.02 | 3,504,482 | -0.65(-1.56%) |
Jul 22, 2015 | 41.83 | 42.10 | 41.60 | 41.67 | 2,084,285 | -0.23(-0.55%) |
Jul 21, 2015 | 42.23 | 42.61 | 41.59 | 41.90 | 1,545,992 | -0.50(-1.18%) |
Jul 20, 2015 | 42.56 | 42.87 | 42.33 | 42.40 | 836,315 | -0.22(-0.52%) |
Jul 17, 2015 | 43.04 | 43.23 | 42.57 | 42.62 | 786,604 | -0.41(-0.95%) |
Jul 16, 2015 | 43.40 | 43.91 | 42.75 | 43.03 | 939,312 | -0.05(-0.12%) |
Jul 15, 2015 | 44.16 | 44.30 | 43.01 | 43.08 | 758,215 | -1.13(-2.56%) |
Jul 14, 2015 | 43.94 | 44.64 | 43.78 | 44.21 | 811,900 | +0.37(+0.84%) |
Jul 13, 2015 | 43.61 | 44.10 | 43.56 | 43.84 | 1,256,309 | +0.22(+0.50%) |
Jul 10, 2015 | 44.26 | 44.45 | 43.60 | 43.62 | 908,286 | -0.33(-0.75%) |
Jul 09, 2015 | 44.38 | 44.70 | 43.86 | 43.95 | 665,496 | +0.10(+0.23%) |
Jul 08, 2015 | 44.61 | 44.82 | 43.77 | 43.85 | 1,003,841 | -1.08(-2.40%) |
Jul 07, 2015 | 45.00 | 45.05 | 44.29 | 44.93 | 676,816 | -0.14(-0.31%) |
Jul 06, 2015 | 45.39 | 45.73 | 44.70 | 45.07 | 1,060,152 | -0.47(-1.03%) |
Jul 02, 2015 | 45.51 | 45.54 | 45.54 | 45.54 | 1,071,600 | +0.24(+0.53%) |
Jul 01, 2015 | 46.43 | 46.57 | 45.05 | 45.30 | 1,099,906 | -0.85(-1.84%) |
Jun 30, 2015 | 45.95 | 46.92 | 45.91 | 46.15 | 1,210,164 | +0.40(+0.87%) |
Jun 29, 2015 | 46.11 | 46.36 | 45.57 | 45.75 | 1,253,498 | -0.78(-1.68%) |
Jun 26, 2015 | 46.78 | 46.95 | 46.46 | 46.53 | 2,230,251 | -0.18(-0.39%) |
Jun 25, 2015 | 47.39 | 47.39 | 46.37 | 46.71 | 825,229 | -0.75(-1.58%) |
Jun 24, 2015 | 47.65 | 47.97 | 47.40 | 47.46 | 800,131 | -0.17(-0.36%) |
Jun 23, 2015 | 47.26 | 47.90 | 47.08 | 47.63 | 1,037,955 | +0.31(+0.66%) |
Jun 22, 2015 | 47.62 | 47.68 | 46.94 | 47.32 | 794,403 | +0.29(+0.62%) |
Jun 19, 2015 | 47.46 | 47.46 | 47.03 | 47.03 | 886,886 | -0.43(-0.91%) |
Jun 18, 2015 | 47.59 | 47.85 | 47.23 | 47.46 | 503,879 | +0.00(+0.00%) |
Jun 17, 2015 | 47.89 | 48.09 | 47.13 | 47.46 | 538,289 | -0.32(-0.67%) |
Jun 16, 2015 | 48.07 | 48.28 | 47.22 | 47.78 | 923,011 | -0.62(-1.28%) |
Jun 15, 2015 | 48.77 | 48.77 | 48.06 | 48.40 | 493,556 | -0.58(-1.18%) |
Jun 12, 2015 | 49.08 | 49.17 | 48.77 | 48.98 | 407,130 | -0.27(-0.55%) |
Jun 11, 2015 | 49.50 | 49.73 | 48.89 | 49.25 | 521,965 | -0.08(-0.16%) |
Jun 10, 2015 | 49.74 | 49.87 | 49.17 | 49.33 | 692,517 | -0.17(-0.34%) |
Jun 09, 2015 | 49.80 | 50.22 | 49.37 | 49.50 | 843,690 | -0.18(-0.36%) |
Jun 08, 2015 | 50.25 | 50.42 | 49.46 | 49.68 | 754,550 | -0.72(-1.43%) |
Jun 05, 2015 | 50.36 | 50.54 | 49.76 | 50.40 | 430,606 | -0.10(-0.20%) |
Jun 04, 2015 | 50.99 | 51.40 | 50.26 | 50.50 | 972,250 | -0.72(-1.41%) |
Jun 03, 2015 | 50.76 | 51.57 | 50.58 | 51.22 | 513,750 | +0.29(+0.57%) |
Jun 02, 2015 | 50.26 | 51.10 | 49.94 | 50.93 | 380,539 | +0.46(+0.91%) |