Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.60 | 37.70 | 37.59 | 37.59 | 1,220 | -0.77(-2.02%) |
Aug 28, 2015 | 38.36 | 38.36 | 38.36 | 38.36 | 435 | +0.57(+1.51%) |
Aug 27, 2015 | 37.29 | 37.79 | 37.29 | 37.79 | 4,984 | +0.52(+1.40%) |
Aug 26, 2015 | 37.11 | 37.39 | 37.07 | 37.27 | 9,443 | +1.93(+5.46%) |
Aug 25, 2015 | 35.36 | 36.11 | 35.34 | 35.34 | 13,577 | +0.61(+1.76%) |
Aug 24, 2015 | 33.64 | 35.49 | 33.64 | 34.73 | 3,102 | -1.45(-4.01%) |
Aug 21, 2015 | 36.21 | 36.21 | 35.86 | 36.18 | 2,481 | -1.21(-3.24%) |
Aug 20, 2015 | 37.82 | 37.82 | 37.37 | 37.39 | 1,345 | -1.17(-3.03%) |
Aug 19, 2015 | 38.52 | 38.56 | 38.33 | 38.56 | 1,208 | -0.34(-0.87%) |
Aug 18, 2015 | 39.32 | 39.32 | 38.85 | 38.90 | 6,502 | +0.04(+0.10%) |
Aug 17, 2015 | 38.59 | 38.86 | 38.59 | 38.86 | 1,438 | +0.24(+0.63%) |
Aug 14, 2015 | 38.65 | 38.65 | 38.62 | 38.62 | 649 | +0.15(+0.38%) |
Aug 13, 2015 | 38.82 | 38.82 | 38.47 | 38.47 | 1,808 | -0.13(-0.34%) |
Aug 12, 2015 | 38.50 | 38.71 | 38.48 | 38.60 | 1,202 | -0.46(-1.18%) |
Aug 11, 2015 | 39.13 | 39.13 | 38.80 | 39.06 | 3,254 | -0.46(-1.16%) |
Aug 10, 2015 | 39.47 | 39.52 | 39.47 | 39.52 | 924 | +0.22(+0.56%) |
Aug 07, 2015 | 39.30 | 39.30 | 39.30 | 39.30 | 1,259 | +0.19(+0.49%) |
Aug 06, 2015 | 39.23 | 39.28 | 39.11 | 39.11 | 1,419 | +0.31(+0.80%) |
Aug 05, 2015 | 38.67 | 38.81 | 38.66 | 38.80 | 1,734 | +0.51(+1.33%) |
Aug 04, 2015 | 38.63 | 38.63 | 38.29 | 38.29 | 5,131 | -0.87(-2.22%) |
Aug 03, 2015 | 38.93 | 39.16 | 38.86 | 39.16 | 1,469 | -0.01(-0.03%) |
Jul 31, 2015 | 39.42 | 39.43 | 39.17 | 39.17 | 1,506 | -0.24(-0.61%) |
Jul 30, 2015 | 39.66 | 39.66 | 39.41 | 39.41 | 1,639 | -0.64(-1.60%) |
Jul 29, 2015 | 40.12 | 40.44 | 39.95 | 40.05 | 2,433 | -1.40(-3.38%) |
Jul 28, 2015 | 41.53 | 41.53 | 41.30 | 41.45 | 4,051 | +0.31(+0.75%) |
Jul 27, 2015 | 41.15 | 41.63 | 41.14 | 41.14 | 647 | -1.00(-2.37%) |
Jul 24, 2015 | 42.34 | 42.34 | 42.14 | 42.14 | 1,351 | -0.44(-1.03%) |
Jul 23, 2015 | 42.49 | 42.58 | 42.49 | 42.58 | 926 | -0.64(-1.48%) |
Jul 22, 2015 | 43.22 | 43.22 | 43.22 | 43.22 | 648 | -0.03(-0.07%) |
Jul 21, 2015 | 43.10 | 43.25 | 43.10 | 43.25 | 3,135 | -0.34(-0.77%) |
Jul 20, 2015 | 43.46 | 43.74 | 43.46 | 43.59 | 632 | -0.24(-0.56%) |
Jul 17, 2015 | 43.87 | 43.87 | 43.83 | 43.83 | 1,950 | +0.54(+1.25%) |
Jul 16, 2015 | 43.53 | 43.53 | 43.29 | 43.29 | 617 | -0.24(-0.55%) |
Jul 15, 2015 | 43.65 | 43.65 | 43.47 | 43.53 | 3,417 | -0.77(-1.74%) |
Jul 14, 2015 | 43.96 | 44.30 | 43.96 | 44.30 | 1,884 | +1.05(+2.43%) |
Jul 13, 2015 | 42.89 | 43.25 | 42.89 | 43.25 | 1,042 | +1.59(+3.82%) |
Jul 10, 2015 | 41.85 | 41.85 | 41.66 | 41.66 | 842 | +0.25(+0.60%) |
Jul 09, 2015 | 41.33 | 41.53 | 41.33 | 41.41 | 4,056 | -0.09(-0.22%) |
Jul 08, 2015 | 41.55 | 41.74 | 41.33 | 41.50 | 2,395 | -1.35(-3.15%) |
Jul 07, 2015 | 42.83 | 42.85 | 42.52 | 42.85 | 2,250 | -0.02(-0.05%) |
Jul 06, 2015 | 43.04 | 43.05 | 42.87 | 42.87 | 590 | -0.17(-0.39%) |
Jul 02, 2015 | 43.04 | 43.04 | 43.04 | 0 | -0.41(-0.96%) | |
Jul 01, 2015 | 43.55 | 43.55 | 43.45 | 43.45 | 797 | -0.18(-0.40%) |
Jun 30, 2015 | 43.52 | 43.63 | 43.41 | 43.63 | 1,786 | -0.19(-0.43%) |
Jun 29, 2015 | 43.74 | 43.82 | 43.74 | 43.82 | 464 | -0.76(-1.70%) |
Jun 26, 2015 | 44.58 | 44.58 | 44.58 | 44.58 | 585 | -0.17(-0.38%) |
Jun 25, 2015 | 44.76 | 44.89 | 44.75 | 44.75 | 1,802 | -0.21(-0.47%) |
Jun 24, 2015 | 44.94 | 44.96 | 44.92 | 44.96 | 2,154 | -1.95(-4.16%) |
Jun 23, 2015 | 46.91 | 46.91 | 46.91 | 46.91 | 249 | -0.46(-0.97%) |
Jun 22, 2015 | 47.65 | 47.65 | 47.37 | 47.37 | 353 | +1.04(+2.24%) |
Jun 19, 2015 | 46.23 | 46.35 | 46.23 | 46.33 | 1,345 | +0.46(+1.00%) |
Jun 17, 2015 | 45.87 | 45.87 | 45.87 | 210 | +0.35(+0.77%) | |
Jun 16, 2015 | 45.56 | 45.56 | 45.52 | 45.52 | 515 | -0.27(-0.59%) |
Jun 15, 2015 | 45.69 | 45.79 | 45.37 | 45.79 | 782 | -0.13(-0.28%) |
Jun 12, 2015 | 46.08 | 46.08 | 45.92 | 45.92 | 654 | +0.20(+0.44%) |
Jun 11, 2015 | 45.78 | 45.78 | 45.72 | 45.72 | 564 | -0.21(-0.46%) |
Jun 10, 2015 | 45.93 | 45.93 | 45.69 | 45.93 | 585 | +0.66(+1.46%) |
Jun 09, 2015 | 45.05 | 45.27 | 45.01 | 45.27 | 16,690 | -0.24(-0.53%) |
Jun 08, 2015 | 45.83 | 45.83 | 45.50 | 45.51 | 35,601 | -0.89(-1.92%) |
Jun 05, 2015 | 46.16 | 46.40 | 46.16 | 46.40 | 1,402 | -0.37(-0.79%) |
Jun 04, 2015 | 46.55 | 46.77 | 46.55 | 46.77 | 1,123 | -0.08(-0.18%) |
Jun 03, 2015 | 46.78 | 46.93 | 46.78 | 46.85 | 2,083 | -0.27(-0.56%) |
Jun 02, 2015 | 47.13 | 47.13 | 47.12 | 47.12 | 663 | +0.22(+0.47%) |