Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.36 | 37.95 | 37.16 | 37.55 | 147,299 | -0.06(-0.16%) |
Aug 28, 2015 | 37.57 | 38.46 | 37.21 | 37.61 | 203,631 | +0.01(+0.03%) |
Aug 27, 2015 | 36.90 | 38.29 | 36.77 | 37.60 | 332,947 | +0.91(+2.48%) |
Aug 26, 2015 | 36.39 | 37.26 | 35.91 | 36.69 | 242,504 | +0.91(+2.54%) |
Aug 25, 2015 | 38.23 | 38.23 | 35.63 | 35.78 | 277,948 | -1.24(-3.35%) |
Aug 24, 2015 | 35.78 | 38.41 | 35.54 | 37.02 | 258,996 | -0.85(-2.24%) |
Aug 21, 2015 | 37.92 | 38.80 | 36.75 | 37.87 | 182,830 | -1.03(-2.65%) |
Aug 20, 2015 | 40.35 | 40.43 | 38.85 | 38.90 | 117,260 | -1.60(-3.95%) |
Aug 19, 2015 | 41.25 | 41.25 | 40.20 | 40.50 | 97,360 | -1.00(-2.41%) |
Aug 18, 2015 | 41.24 | 41.63 | 41.15 | 41.50 | 97,117 | +0.30(+0.73%) |
Aug 17, 2015 | 41.38 | 41.67 | 41.00 | 41.20 | 112,585 | -0.37(-0.89%) |
Aug 14, 2015 | 41.15 | 41.59 | 41.02 | 41.57 | 136,796 | +0.26(+0.63%) |
Aug 13, 2015 | 41.45 | 42.12 | 41.10 | 41.31 | 129,784 | -0.08(-0.19%) |
Aug 12, 2015 | 41.75 | 41.75 | 40.40 | 41.39 | 265,845 | -0.54(-1.29%) |
Aug 11, 2015 | 42.27 | 42.27 | 41.55 | 41.93 | 118,685 | -0.55(-1.29%) |
Aug 10, 2015 | 41.72 | 42.88 | 41.63 | 42.48 | 118,704 | +0.86(+2.07%) |
Aug 07, 2015 | 43.03 | 43.03 | 41.52 | 41.62 | 190,110 | -1.68(-3.88%) |
Aug 06, 2015 | 44.40 | 44.40 | 43.16 | 43.30 | 180,438 | -0.84(-1.90%) |
Aug 05, 2015 | 44.52 | 44.76 | 44.06 | 44.14 | 278,678 | +0.01(+0.02%) |
Aug 04, 2015 | 44.88 | 45.24 | 44.04 | 44.13 | 197,509 | -0.91(-2.02%) |
Aug 03, 2015 | 43.58 | 45.20 | 42.97 | 45.04 | 374,118 | +1.62(+3.73%) |
Jul 31, 2015 | 42.47 | 44.36 | 42.47 | 43.42 | 251,614 | +0.89(+2.09%) |
Jul 30, 2015 | 42.10 | 43.28 | 41.69 | 42.53 | 497,178 | +0.15(+0.35%) |
Jul 29, 2015 | 38.51 | 45.05 | 37.94 | 42.38 | 865,279 | +4.48(+11.82%) |
Jul 28, 2015 | 37.44 | 38.14 | 36.61 | 37.90 | 288,589 | +0.46(+1.24%) |
Jul 27, 2015 | 37.47 | 37.79 | 37.13 | 37.44 | 162,382 | -0.30(-0.81%) |
Jul 24, 2015 | 38.30 | 38.45 | 37.54 | 37.74 | 130,771 | -0.61(-1.59%) |
Jul 23, 2015 | 38.88 | 39.39 | 38.30 | 38.35 | 130,240 | -0.59(-1.52%) |
Jul 22, 2015 | 39.67 | 40.05 | 38.84 | 38.94 | 105,522 | -1.03(-2.58%) |
Jul 21, 2015 | 39.26 | 40.50 | 39.26 | 39.97 | 192,334 | +0.57(+1.45%) |
Jul 20, 2015 | 39.72 | 39.99 | 39.19 | 39.40 | 130,271 | -0.44(-1.10%) |
Jul 17, 2015 | 39.61 | 40.35 | 39.58 | 39.84 | 174,796 | +0.40(+1.01%) |
Jul 16, 2015 | 38.99 | 39.84 | 38.84 | 39.44 | 91,265 | +0.58(+1.49%) |
Jul 15, 2015 | 39.09 | 39.22 | 38.62 | 38.86 | 149,422 | -0.33(-0.84%) |
Jul 14, 2015 | 41.02 | 41.02 | 38.94 | 39.19 | 251,407 | -1.69(-4.13%) |
Jul 13, 2015 | 39.87 | 40.96 | 39.65 | 40.88 | 147,705 | +1.25(+3.15%) |
Jul 10, 2015 | 39.26 | 40.09 | 37.80 | 39.63 | 151,354 | +0.38(+0.97%) |
Jul 09, 2015 | 38.80 | 39.68 | 37.76 | 39.25 | 198,149 | +0.90(+2.35%) |
Jul 08, 2015 | 39.30 | 39.43 | 37.96 | 38.35 | 157,202 | -1.33(-3.35%) |
Jul 07, 2015 | 39.06 | 39.77 | 38.42 | 39.68 | 203,971 | +0.60(+1.54%) |
Jul 06, 2015 | 38.68 | 39.52 | 38.62 | 39.08 | 213,250 | -0.12(-0.31%) |
Jul 02, 2015 | 39.28 | 39.20 | 39.20 | 39.20 | 116,000 | -0.04(-0.10%) |
Jul 01, 2015 | 39.51 | 39.91 | 39.16 | 39.24 | 220,875 | -0.05(-0.13%) |
Jun 30, 2015 | 38.66 | 39.60 | 38.45 | 39.29 | 230,867 | +0.86(+2.24%) |
Jun 29, 2015 | 38.36 | 38.91 | 38.35 | 38.43 | 244,199 | -0.18(-0.47%) |
Jun 26, 2015 | 38.11 | 38.72 | 38.11 | 38.61 | 280,382 | +0.46(+1.21%) |
Jun 25, 2015 | 38.36 | 38.42 | 37.72 | 38.15 | 213,472 | -0.15(-0.39%) |
Jun 24, 2015 | 39.68 | 39.70 | 38.21 | 38.30 | 190,644 | -1.50(-3.77%) |
Jun 23, 2015 | 40.14 | 40.14 | 39.72 | 39.80 | 136,457 | -0.39(-0.97%) |
Jun 22, 2015 | 40.51 | 40.75 | 39.93 | 40.19 | 107,910 | -0.13(-0.32%) |
Jun 19, 2015 | 40.55 | 40.72 | 40.22 | 40.32 | 239,747 | -0.23(-0.57%) |
Jun 18, 2015 | 40.01 | 40.77 | 39.96 | 40.55 | 197,055 | +0.69(+1.73%) |
Jun 17, 2015 | 40.12 | 40.14 | 39.52 | 39.86 | 200,460 | -0.29(-0.72%) |
Jun 16, 2015 | 41.39 | 41.69 | 40.01 | 40.15 | 304,745 | -1.48(-3.56%) |
Jun 15, 2015 | 41.96 | 42.21 | 41.61 | 41.63 | 169,728 | -0.49(-1.16%) |
Jun 12, 2015 | 41.90 | 42.30 | 41.53 | 42.12 | 152,658 | +0.19(+0.45%) |
Jun 11, 2015 | 41.49 | 41.93 | 41.35 | 41.93 | 129,532 | +0.43(+1.04%) |
Jun 10, 2015 | 41.07 | 41.77 | 41.07 | 41.50 | 202,310 | +0.49(+1.19%) |
Jun 09, 2015 | 41.55 | 41.55 | 40.93 | 41.01 | 132,835 | -0.53(-1.28%) |
Jun 08, 2015 | 42.75 | 42.75 | 41.47 | 41.54 | 168,123 | -1.21(-2.83%) |
Jun 05, 2015 | 41.82 | 42.99 | 41.22 | 42.75 | 213,983 | +1.03(+2.47%) |
Jun 04, 2015 | 41.39 | 41.99 | 41.39 | 41.72 | 97,823 | +0.15(+0.36%) |
Jun 03, 2015 | 41.20 | 41.74 | 41.08 | 41.57 | 289,169 | +0.43(+1.05%) |
Jun 02, 2015 | 41.45 | 41.90 | 40.66 | 41.14 | 162,887 | -0.60(-1.44%) |