Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.11 | 38.18 | 37.01 | 37.72 | 792,208 | -0.34(-0.89%) |
Aug 28, 2015 | 37.10 | 38.07 | 37.01 | 38.06 | 871,072 | +0.54(+1.44%) |
Aug 27, 2015 | 36.44 | 37.58 | 36.07 | 37.52 | 1,112,700 | +1.54(+4.27%) |
Aug 26, 2015 | 35.43 | 36.10 | 34.50 | 35.98 | 932,582 | +1.61(+4.69%) |
Aug 25, 2015 | 36.43 | 36.75 | 34.33 | 34.37 | 1,219,498 | -0.42(-1.22%) |
Aug 24, 2015 | 34.84 | 35.67 | 33.55 | 34.80 | 1,795,898 | -1.81(-4.94%) |
Aug 21, 2015 | 37.61 | 37.88 | 36.44 | 36.61 | 1,010,091 | -1.30(-3.43%) |
Aug 20, 2015 | 39.55 | 39.55 | 37.88 | 37.91 | 740,152 | -1.56(-3.94%) |
Aug 19, 2015 | 39.83 | 39.83 | 39.19 | 39.46 | 391,672 | -0.48(-1.20%) |
Aug 18, 2015 | 40.37 | 40.37 | 39.44 | 39.94 | 361,109 | -0.45(-1.12%) |
Aug 17, 2015 | 39.51 | 40.41 | 39.00 | 40.40 | 579,017 | +0.63(+1.59%) |
Aug 14, 2015 | 39.24 | 39.79 | 39.07 | 39.76 | 270,619 | +0.35(+0.88%) |
Aug 13, 2015 | 39.39 | 39.57 | 39.06 | 39.41 | 299,135 | +0.15(+0.38%) |
Aug 12, 2015 | 39.55 | 39.55 | 38.33 | 39.26 | 569,051 | -0.46(-1.16%) |
Aug 11, 2015 | 39.91 | 40.26 | 39.33 | 39.73 | 538,807 | -0.80(-1.98%) |
Aug 10, 2015 | 40.56 | 41.07 | 40.43 | 40.53 | 431,810 | +0.25(+0.61%) |
Aug 07, 2015 | 40.35 | 40.59 | 39.80 | 40.28 | 489,519 | -0.19(-0.47%) |
Aug 06, 2015 | 40.79 | 41.14 | 39.79 | 40.47 | 448,688 | -0.34(-0.83%) |
Aug 05, 2015 | 41.52 | 41.88 | 40.68 | 40.81 | 550,551 | -0.70(-1.68%) |
Aug 04, 2015 | 40.16 | 41.87 | 40.16 | 41.51 | 925,215 | +1.52(+3.79%) |
Aug 03, 2015 | 38.00 | 40.01 | 37.85 | 39.99 | 1,448,746 | +2.15(+5.68%) |
Jul 31, 2015 | 38.37 | 38.67 | 37.74 | 37.84 | 1,071,476 | -0.75(-1.95%) |
Jul 30, 2015 | 38.88 | 39.00 | 38.43 | 38.59 | 705,272 | -0.28(-0.73%) |
Jul 29, 2015 | 39.21 | 39.29 | 38.57 | 38.88 | 667,783 | -0.43(-1.10%) |
Jul 28, 2015 | 38.93 | 39.43 | 38.48 | 39.31 | 625,856 | +0.35(+0.90%) |
Jul 27, 2015 | 39.40 | 39.58 | 38.54 | 38.96 | 996,278 | -0.79(-1.99%) |
Jul 24, 2015 | 40.93 | 41.07 | 39.46 | 39.75 | 929,414 | -1.50(-3.63%) |
Jul 23, 2015 | 40.95 | 41.47 | 40.76 | 41.25 | 937,037 | -0.47(-1.13%) |
Jul 22, 2015 | 42.22 | 42.60 | 40.38 | 41.72 | 1,356,197 | -0.64(-1.51%) |
Jul 21, 2015 | 42.79 | 43.05 | 42.08 | 42.36 | 507,468 | -0.25(-0.58%) |
Jul 20, 2015 | 42.41 | 42.85 | 42.22 | 42.61 | 626,686 | +0.21(+0.49%) |
Jul 17, 2015 | 42.50 | 42.71 | 42.05 | 42.40 | 417,245 | -0.01(-0.02%) |
Jul 16, 2015 | 42.50 | 42.62 | 42.29 | 42.41 | 485,730 | +0.08(+0.20%) |
Jul 15, 2015 | 42.49 | 42.72 | 42.19 | 42.33 | 353,005 | -0.12(-0.29%) |
Jul 14, 2015 | 41.87 | 42.67 | 41.87 | 42.45 | 709,069 | +0.50(+1.19%) |
Jul 13, 2015 | 42.44 | 43.10 | 41.82 | 41.95 | 815,081 | -0.28(-0.67%) |
Jul 10, 2015 | 41.61 | 42.36 | 41.49 | 42.23 | 526,031 | +0.99(+2.40%) |
Jul 09, 2015 | 39.94 | 41.36 | 39.82 | 41.24 | 892,847 | +1.79(+4.54%) |
Jul 08, 2015 | 41.26 | 41.49 | 39.30 | 39.45 | 1,779,621 | -2.34(-5.59%) |
Jul 07, 2015 | 42.95 | 43.31 | 40.81 | 41.79 | 1,357,468 | -0.92(-2.16%) |
Jul 06, 2015 | 41.75 | 42.90 | 41.49 | 42.71 | 1,272,022 | +0.55(+1.30%) |
Jul 02, 2015 | 40.53 | 42.17 | 42.17 | 42.17 | 1,673,333 | +1.89(+4.68%) |
Jul 01, 2015 | 39.57 | 40.30 | 39.25 | 40.28 | 671,814 | +1.11(+2.84%) |
Jun 30, 2015 | 38.90 | 39.35 | 38.76 | 39.17 | 595,265 | +0.66(+1.71%) |
Jun 29, 2015 | 39.77 | 39.77 | 38.43 | 38.51 | 631,139 | -1.47(-3.68%) |
Jun 26, 2015 | 39.47 | 40.02 | 39.47 | 39.98 | 628,718 | +0.51(+1.29%) |
Jun 25, 2015 | 39.32 | 39.65 | 39.17 | 39.47 | 282,191 | +0.31(+0.79%) |
Jun 24, 2015 | 39.34 | 39.62 | 39.04 | 39.16 | 529,427 | -0.40(-1.00%) |
Jun 23, 2015 | 38.85 | 39.56 | 38.85 | 39.56 | 728,057 | +0.74(+1.89%) |
Jun 22, 2015 | 38.67 | 39.17 | 38.60 | 38.82 | 350,492 | +0.45(+1.18%) |
Jun 19, 2015 | 38.58 | 38.60 | 38.24 | 38.37 | 649,568 | -0.10(-0.27%) |
Jun 18, 2015 | 38.83 | 38.91 | 38.39 | 38.47 | 471,506 | -0.16(-0.41%) |
Jun 17, 2015 | 38.57 | 38.93 | 38.19 | 38.63 | 979,437 | +0.22(+0.56%) |
Jun 16, 2015 | 37.37 | 38.48 | 37.37 | 38.42 | 538,403 | +0.74(+1.95%) |
Jun 15, 2015 | 37.50 | 37.72 | 37.02 | 37.68 | 529,473 | +0.03(+0.07%) |
Jun 12, 2015 | 37.28 | 37.70 | 36.94 | 37.65 | 579,736 | +0.43(+1.16%) |
Jun 11, 2015 | 36.82 | 37.28 | 36.76 | 37.22 | 401,849 | +0.46(+1.26%) |
Jun 10, 2015 | 36.19 | 36.76 | 36.19 | 36.76 | 302,799 | +0.77(+2.15%) |
Jun 09, 2015 | 36.00 | 36.10 | 35.46 | 35.98 | 278,025 | +0.04(+0.10%) |
Jun 08, 2015 | 36.21 | 36.34 | 35.78 | 35.95 | 345,686 | -0.17(-0.47%) |
Jun 05, 2015 | 35.85 | 36.64 | 35.45 | 36.12 | 692,881 | +0.60(+1.70%) |
Jun 04, 2015 | 34.84 | 35.64 | 34.62 | 35.51 | 525,292 | +0.68(+1.95%) |
Jun 03, 2015 | 34.60 | 35.31 | 34.48 | 34.83 | 432,678 | +0.33(+0.96%) |
Jun 02, 2015 | 33.98 | 34.63 | 33.62 | 34.50 | 387,065 | +0.42(+1.24%) |