Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.51 | 42.25 | 40.81 | 42.01 | 35,711 | +0.47(+1.13%) |
Aug 28, 2015 | 40.65 | 42.31 | 40.65 | 41.55 | 45,009 | +0.64(+1.57%) |
Aug 27, 2015 | 39.97 | 42.15 | 39.97 | 40.90 | 71,284 | +0.94(+2.34%) |
Aug 26, 2015 | 39.17 | 39.97 | 38.08 | 39.97 | 268,022 | +0.96(+2.45%) |
Aug 25, 2015 | 39.56 | 40.53 | 38.58 | 39.01 | 30,650 | +0.23(+0.60%) |
Aug 24, 2015 | 37.33 | 40.24 | 37.14 | 38.78 | 39,067 | -2.36(-5.73%) |
Aug 21, 2015 | 42.83 | 42.83 | 41.00 | 41.14 | 41,025 | -1.72(-4.00%) |
Aug 20, 2015 | 44.06 | 44.06 | 42.85 | 42.85 | 21,827 | -1.60(-3.60%) |
Aug 19, 2015 | 44.47 | 44.87 | 43.59 | 44.45 | 49,520 | -0.65(-1.44%) |
Aug 18, 2015 | 44.93 | 45.12 | 44.70 | 45.10 | 28,112 | +0.00(+0.00%) |
Aug 17, 2015 | 44.62 | 45.39 | 44.41 | 45.10 | 165,804 | +0.57(+1.29%) |
Aug 14, 2015 | 43.59 | 44.58 | 43.59 | 44.53 | 33,785 | +0.84(+1.93%) |
Aug 13, 2015 | 43.99 | 43.99 | 43.05 | 43.69 | 33,045 | -0.27(-0.61%) |
Aug 12, 2015 | 42.44 | 43.97 | 42.25 | 43.95 | 46,681 | +1.55(+3.65%) |
Aug 11, 2015 | 42.02 | 42.40 | 41.74 | 42.40 | 28,701 | -0.11(-0.27%) |
Aug 10, 2015 | 41.51 | 42.52 | 41.47 | 42.52 | 49,842 | +1.20(+2.92%) |
Aug 07, 2015 | 40.84 | 41.56 | 40.84 | 41.31 | 30,683 | +0.19(+0.46%) |
Aug 06, 2015 | 41.28 | 41.48 | 40.21 | 41.12 | 42,653 | -0.50(-1.19%) |
Aug 05, 2015 | 43.13 | 43.72 | 41.62 | 41.62 | 69,867 | -1.26(-2.94%) |
Aug 04, 2015 | 43.51 | 43.97 | 42.86 | 42.88 | 57,217 | -0.82(-1.88%) |
Aug 03, 2015 | 44.64 | 44.64 | 43.58 | 43.70 | 39,679 | -1.13(-2.52%) |
Jul 31, 2015 | 45.08 | 45.39 | 44.64 | 44.83 | 28,885 | -0.54(-1.18%) |
Jul 30, 2015 | 45.60 | 45.81 | 44.95 | 45.37 | 40,421 | -0.23(-0.50%) |
Jul 29, 2015 | 44.78 | 45.88 | 44.55 | 45.60 | 33,648 | +0.61(+1.36%) |
Jul 28, 2015 | 43.97 | 45.29 | 43.69 | 44.99 | 45,752 | +0.84(+1.91%) |
Jul 27, 2015 | 43.67 | 44.35 | 43.36 | 44.14 | 27,622 | +0.04(+0.09%) |
Jul 24, 2015 | 43.93 | 44.47 | 43.88 | 44.11 | 26,248 | +0.11(+0.26%) |
Jul 23, 2015 | 43.97 | 44.68 | 43.93 | 43.99 | 30,069 | +0.02(+0.04%) |
Jul 22, 2015 | 44.60 | 44.79 | 43.86 | 43.97 | 47,360 | -1.03(-2.29%) |
Jul 21, 2015 | 46.19 | 46.78 | 44.72 | 45.00 | 51,004 | -1.13(-2.45%) |
Jul 20, 2015 | 47.07 | 47.07 | 46.13 | 46.13 | 28,115 | -1.45(-3.05%) |
Jul 17, 2015 | 47.53 | 47.59 | 47.16 | 47.59 | 13,058 | -0.25(-0.52%) |
Jul 16, 2015 | 48.18 | 48.22 | 47.82 | 47.83 | 13,624 | -0.67(-1.38%) |
Jul 15, 2015 | 48.94 | 49.29 | 48.39 | 48.50 | 28,412 | -0.59(-1.21%) |
Jul 14, 2015 | 48.52 | 49.32 | 48.52 | 49.10 | 11,601 | +0.34(+0.71%) |
Jul 13, 2015 | 48.48 | 48.89 | 48.28 | 48.75 | 30,556 | +0.42(+0.87%) |
Jul 10, 2015 | 48.18 | 48.54 | 48.16 | 48.33 | 22,112 | +0.36(+0.76%) |
Jul 09, 2015 | 48.83 | 48.83 | 47.95 | 47.97 | 12,644 | -0.06(-0.12%) |
Jul 08, 2015 | 48.89 | 48.89 | 47.74 | 48.03 | 14,524 | -0.99(-2.03%) |
Jul 07, 2015 | 48.01 | 49.02 | 47.01 | 49.02 | 29,081 | +0.90(+1.87%) |
Jul 06, 2015 | 48.24 | 48.25 | 47.93 | 48.12 | 21,332 | -0.40(-0.83%) |
Jul 02, 2015 | 48.52 | 48.52 | 48.52 | 48.52 | 24,583 | +0.21(+0.44%) |
Jul 01, 2015 | 48.94 | 49.10 | 48.14 | 48.31 | 17,643 | -0.61(-1.25%) |
Jun 30, 2015 | 48.92 | 49.10 | 48.56 | 48.92 | 27,883 | +0.13(+0.27%) |
Jun 29, 2015 | 49.65 | 49.65 | 48.68 | 48.79 | 58,623 | -1.38(-2.74%) |
Jun 26, 2015 | 50.76 | 50.76 | 49.92 | 50.17 | 36,351 | -0.69(-1.35%) |
Jun 25, 2015 | 51.07 | 51.22 | 50.82 | 50.85 | 19,633 | -0.44(-0.86%) |
Jun 24, 2015 | 51.07 | 51.64 | 50.99 | 51.29 | 28,799 | +0.13(+0.26%) |
Jun 23, 2015 | 50.63 | 51.22 | 50.63 | 51.16 | 51,869 | +0.86(+1.71%) |
Jun 22, 2015 | 50.13 | 50.45 | 50.08 | 50.30 | 56,459 | +0.84(+1.70%) |
Jun 19, 2015 | 49.25 | 50.07 | 49.12 | 49.46 | 58,476 | -0.04(-0.08%) |
Jun 18, 2015 | 49.80 | 50.19 | 49.46 | 49.50 | 25,000 | -0.46(-0.92%) |
Jun 17, 2015 | 49.80 | 50.07 | 49.57 | 49.96 | 29,486 | +0.15(+0.31%) |
Jun 16, 2015 | 49.86 | 50.01 | 49.63 | 49.80 | 21,021 | +0.00(+0.00%) |
Jun 15, 2015 | 49.71 | 49.98 | 49.48 | 49.80 | 21,994 | +0.04(+0.08%) |
Jun 12, 2015 | 50.40 | 50.40 | 49.63 | 49.77 | 44,697 | -1.13(-2.22%) |
Jun 11, 2015 | 50.66 | 50.89 | 50.64 | 50.89 | 9,985 | +0.06(+0.11%) |
Jun 10, 2015 | 50.80 | 51.05 | 50.68 | 50.84 | 19,262 | +0.06(+0.11%) |
Jun 09, 2015 | 50.66 | 50.93 | 50.53 | 50.78 | 23,913 | -0.07(-0.14%) |
Jun 08, 2015 | 51.16 | 51.16 | 50.66 | 50.85 | 14,692 | -0.31(-0.60%) |
Jun 05, 2015 | 50.43 | 51.16 | 50.32 | 51.16 | 20,085 | +0.13(+0.26%) |
Jun 04, 2015 | 51.60 | 51.71 | 50.97 | 51.03 | 16,305 | -0.96(-1.84%) |
Jun 03, 2015 | 52.48 | 52.54 | 51.95 | 51.98 | 12,936 | -0.65(-1.24%) |
Jun 02, 2015 | 52.31 | 52.88 | 52.31 | 52.63 | 26,849 | +0.06(+0.11%) |