Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.40 | 37.66 | 36.67 | 36.94 | 201,478 | -0.62(-1.65%) |
Aug 28, 2015 | 37.26 | 37.69 | 36.97 | 37.56 | 222,301 | +0.00(+0.00%) |
Aug 27, 2015 | 36.81 | 37.58 | 36.25 | 37.56 | 271,135 | +1.17(+3.22%) |
Aug 26, 2015 | 35.19 | 36.47 | 35.02 | 36.39 | 277,622 | +1.71(+4.93%) |
Aug 25, 2015 | 35.63 | 35.66 | 34.59 | 34.68 | 227,572 | +0.15(+0.43%) |
Aug 24, 2015 | 32.67 | 36.10 | 31.99 | 34.53 | 479,868 | -1.06(-2.98%) |
Aug 21, 2015 | 35.85 | 36.97 | 35.50 | 35.59 | 385,473 | -0.79(-2.17%) |
Aug 20, 2015 | 37.25 | 37.25 | 36.25 | 36.38 | 228,658 | -1.14(-3.04%) |
Aug 19, 2015 | 38.03 | 38.16 | 37.14 | 37.52 | 213,579 | -0.60(-1.57%) |
Aug 18, 2015 | 38.36 | 38.86 | 37.96 | 38.12 | 240,615 | -0.28(-0.73%) |
Aug 17, 2015 | 38.39 | 38.49 | 37.66 | 38.40 | 175,155 | -0.18(-0.47%) |
Aug 14, 2015 | 37.59 | 38.87 | 37.55 | 38.58 | 239,527 | +0.94(+2.50%) |
Aug 13, 2015 | 37.56 | 37.85 | 37.25 | 37.64 | 166,098 | +0.00(+0.00%) |
Aug 12, 2015 | 37.43 | 37.73 | 36.36 | 37.64 | 202,179 | +0.21(+0.56%) |
Aug 11, 2015 | 37.60 | 37.69 | 36.40 | 37.43 | 289,980 | -0.51(-1.34%) |
Aug 10, 2015 | 38.12 | 38.30 | 37.73 | 37.94 | 328,933 | -0.09(-0.24%) |
Aug 07, 2015 | 37.97 | 38.08 | 37.27 | 38.03 | 300,776 | -0.09(-0.24%) |
Aug 06, 2015 | 38.16 | 38.21 | 37.54 | 38.12 | 347,775 | +0.01(+0.03%) |
Aug 05, 2015 | 37.80 | 38.61 | 37.74 | 38.11 | 345,716 | +0.53(+1.41%) |
Aug 04, 2015 | 37.58 | 37.60 | 37.04 | 37.58 | 524,765 | +0.31(+0.83%) |
Aug 03, 2015 | 37.13 | 37.62 | 37.06 | 37.27 | 204,000 | -0.07(-0.19%) |
Jul 31, 2015 | 37.37 | 37.61 | 37.09 | 37.34 | 199,345 | +0.16(+0.43%) |
Jul 30, 2015 | 36.93 | 37.36 | 36.65 | 37.18 | 348,124 | -0.10(-0.27%) |
Jul 29, 2015 | 37.81 | 37.92 | 36.58 | 37.28 | 430,596 | -1.52(-3.92%) |
Jul 28, 2015 | 38.65 | 38.89 | 38.02 | 38.80 | 164,551 | +0.31(+0.81%) |
Jul 27, 2015 | 38.55 | 38.85 | 38.33 | 38.49 | 159,270 | -0.42(-1.08%) |
Jul 24, 2015 | 39.01 | 39.36 | 38.69 | 38.91 | 171,382 | -0.12(-0.31%) |
Jul 23, 2015 | 39.19 | 39.46 | 38.80 | 39.03 | 168,070 | -0.05(-0.13%) |
Jul 22, 2015 | 39.58 | 39.66 | 39.03 | 39.08 | 278,877 | -0.84(-2.10%) |
Jul 21, 2015 | 40.22 | 40.34 | 39.75 | 39.92 | 113,402 | -0.40(-0.99%) |
Jul 20, 2015 | 40.32 | 40.83 | 40.22 | 40.32 | 247,923 | +0.07(+0.17%) |
Jul 17, 2015 | 40.33 | 40.33 | 40.04 | 40.25 | 170,068 | -0.04(-0.10%) |
Jul 16, 2015 | 39.91 | 40.44 | 39.88 | 40.29 | 132,895 | +0.63(+1.59%) |
Jul 15, 2015 | 40.36 | 40.36 | 39.46 | 39.66 | 209,964 | -0.74(-1.83%) |
Jul 14, 2015 | 39.82 | 40.51 | 39.61 | 40.40 | 241,770 | +0.61(+1.53%) |
Jul 13, 2015 | 39.03 | 39.85 | 38.98 | 39.79 | 182,009 | +0.86(+2.21%) |
Jul 10, 2015 | 38.74 | 39.03 | 38.58 | 38.93 | 206,470 | +0.77(+2.02%) |
Jul 09, 2015 | 38.61 | 39.27 | 38.09 | 38.16 | 160,846 | -0.04(-0.10%) |
Jul 08, 2015 | 38.97 | 39.19 | 37.89 | 38.20 | 196,216 | -1.08(-2.75%) |
Jul 07, 2015 | 39.34 | 39.40 | 38.15 | 39.28 | 194,937 | -0.26(-0.66%) |
Jul 06, 2015 | 39.04 | 39.96 | 39.04 | 39.54 | 173,544 | -0.30(-0.75%) |
Jul 02, 2015 | 39.29 | 39.84 | 39.84 | 39.84 | 261,800 | +0.55(+1.40%) |
Jul 01, 2015 | 39.34 | 39.67 | 38.99 | 39.29 | 123,218 | +0.21(+0.54%) |
Jun 30, 2015 | 39.75 | 39.88 | 38.93 | 39.08 | 263,167 | -0.71(-1.78%) |
Jun 29, 2015 | 41.03 | 41.09 | 39.72 | 39.79 | 201,160 | -1.78(-4.28%) |
Jun 26, 2015 | 41.40 | 41.63 | 41.17 | 41.57 | 212,335 | +0.16(+0.39%) |
Jun 25, 2015 | 40.93 | 41.56 | 40.93 | 41.41 | 221,816 | +0.68(+1.67%) |
Jun 24, 2015 | 40.94 | 41.15 | 40.62 | 40.73 | 81,147 | -0.25(-0.61%) |
Jun 23, 2015 | 41.53 | 41.65 | 40.87 | 40.98 | 119,916 | -0.42(-1.01%) |
Jun 22, 2015 | 40.66 | 41.81 | 40.66 | 41.40 | 139,972 | +0.89(+2.20%) |
Jun 19, 2015 | 41.17 | 41.46 | 40.48 | 40.51 | 374,098 | -1.02(-2.46%) |
Jun 18, 2015 | 42.14 | 42.20 | 41.29 | 41.53 | 225,992 | -0.46(-1.10%) |
Jun 17, 2015 | 41.89 | 42.04 | 41.37 | 41.99 | 135,572 | +0.07(+0.17%) |
Jun 16, 2015 | 42.16 | 42.19 | 41.71 | 41.92 | 142,327 | -0.32(-0.76%) |
Jun 15, 2015 | 42.39 | 42.52 | 41.89 | 42.24 | 131,281 | -0.55(-1.29%) |
Jun 12, 2015 | 42.29 | 42.85 | 42.29 | 42.79 | 123,631 | +0.11(+0.26%) |
Jun 11, 2015 | 42.93 | 42.96 | 42.15 | 42.68 | 135,952 | -0.25(-0.58%) |
Jun 10, 2015 | 42.12 | 43.04 | 41.96 | 42.93 | 186,991 | +1.06(+2.53%) |
Jun 09, 2015 | 41.21 | 41.97 | 41.01 | 41.87 | 209,244 | +0.62(+1.50%) |
Jun 08, 2015 | 42.27 | 42.27 | 40.78 | 41.25 | 236,887 | -1.14(-2.69%) |
Jun 05, 2015 | 42.31 | 42.44 | 41.76 | 42.39 | 156,856 | -0.15(-0.35%) |
Jun 04, 2015 | 42.77 | 43.19 | 42.36 | 42.54 | 192,396 | -0.45(-1.05%) |
Jun 03, 2015 | 42.27 | 43.08 | 41.94 | 42.99 | 178,383 | +0.56(+1.32%) |
Jun 02, 2015 | 43.06 | 43.45 | 41.76 | 42.43 | 181,392 | +0.26(+0.62%) |