Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.96 | 42.56 | 40.94 | 41.33 | 126,366 | +0.31(+0.76%) |
Aug 28, 2015 | 40.15 | 41.48 | 40.08 | 41.02 | 58,407 | +0.53(+1.31%) |
Aug 27, 2015 | 39.47 | 41.24 | 39.22 | 40.49 | 138,477 | +1.33(+3.40%) |
Aug 26, 2015 | 39.62 | 39.73 | 37.03 | 39.16 | 187,239 | +0.66(+1.71%) |
Aug 25, 2015 | 39.39 | 39.75 | 38.01 | 38.50 | 106,318 | +0.49(+1.29%) |
Aug 24, 2015 | 39.48 | 40.58 | 37.28 | 38.01 | 196,295 | -2.55(-6.29%) |
Aug 21, 2015 | 39.09 | 40.94 | 38.10 | 40.56 | 217,999 | +1.27(+3.23%) |
Aug 20, 2015 | 42.00 | 43.82 | 39.00 | 39.29 | 581,112 | -1.11(-2.75%) |
Aug 19, 2015 | 38.13 | 40.98 | 38.00 | 40.40 | 163,055 | +2.37(+6.23%) |
Aug 18, 2015 | 38.86 | 39.26 | 37.61 | 38.03 | 154,975 | -0.83(-2.14%) |
Aug 17, 2015 | 38.72 | 39.39 | 38.20 | 38.86 | 47,898 | -0.11(-0.28%) |
Aug 14, 2015 | 40.12 | 40.65 | 37.97 | 38.97 | 151,285 | -1.18(-2.93%) |
Aug 13, 2015 | 39.44 | 40.29 | 38.68 | 40.15 | 101,100 | +0.79(+1.99%) |
Aug 12, 2015 | 39.27 | 39.93 | 36.53 | 39.36 | 113,159 | -0.66(-1.65%) |
Aug 11, 2015 | 39.18 | 41.55 | 39.18 | 40.02 | 143,912 | -0.05(-0.12%) |
Aug 10, 2015 | 40.00 | 40.12 | 38.83 | 40.07 | 133,610 | +0.02(+0.05%) |
Aug 07, 2015 | 39.68 | 40.50 | 38.00 | 40.05 | 78,736 | +0.00(+0.00%) |
Aug 06, 2015 | 40.52 | 41.19 | 39.54 | 40.05 | 121,187 | -0.46(-1.14%) |
Aug 05, 2015 | 39.30 | 41.00 | 38.51 | 40.51 | 72,995 | +1.40(+3.58%) |
Aug 04, 2015 | 38.91 | 41.50 | 38.36 | 39.11 | 49,474 | +0.20(+0.51%) |
Aug 03, 2015 | 37.73 | 40.72 | 36.82 | 38.91 | 130,168 | +1.06(+2.80%) |
Jul 31, 2015 | 38.02 | 38.57 | 37.59 | 37.85 | 161,626 | -0.18(-0.47%) |
Jul 30, 2015 | 38.00 | 39.45 | 36.95 | 38.03 | 128,808 | +0.41(+1.09%) |
Jul 29, 2015 | 36.49 | 38.00 | 36.00 | 37.62 | 96,995 | +1.20(+3.29%) |
Jul 28, 2015 | 35.25 | 37.05 | 34.80 | 36.42 | 232,065 | +1.37(+3.91%) |
Jul 27, 2015 | 37.87 | 38.00 | 34.50 | 35.05 | 218,084 | -3.15(-8.25%) |
Jul 24, 2015 | 41.01 | 41.01 | 37.51 | 38.20 | 113,264 | -2.92(-7.10%) |
Jul 23, 2015 | 41.56 | 43.00 | 41.07 | 41.12 | 60,779 | +0.05(+0.12%) |
Jul 22, 2015 | 39.45 | 41.70 | 39.30 | 41.07 | 79,502 | +1.91(+4.88%) |
Jul 21, 2015 | 41.68 | 41.71 | 37.26 | 39.16 | 263,713 | -3.22(-7.60%) |
Jul 20, 2015 | 44.48 | 45.28 | 41.10 | 42.38 | 113,226 | -1.61(-3.66%) |
Jul 17, 2015 | 46.80 | 51.00 | 43.00 | 43.99 | 375,544 | -2.51(-5.40%) |
Jul 16, 2015 | 44.00 | 47.18 | 43.18 | 46.50 | 192,590 | +2.76(+6.31%) |
Jul 15, 2015 | 42.25 | 45.20 | 42.25 | 43.74 | 103,411 | +1.57(+3.72%) |
Jul 14, 2015 | 42.00 | 43.42 | 42.00 | 42.17 | 117,048 | -0.12(-0.28%) |
Jul 13, 2015 | 40.80 | 44.43 | 40.80 | 42.29 | 163,322 | +1.39(+3.40%) |
Jul 10, 2015 | 40.00 | 41.69 | 40.00 | 40.90 | 87,291 | +1.06(+2.66%) |
Jul 09, 2015 | 40.04 | 40.97 | 39.52 | 39.84 | 60,755 | -0.13(-0.33%) |
Jul 08, 2015 | 39.40 | 40.91 | 38.77 | 39.97 | 173,121 | +0.17(+0.43%) |
Jul 07, 2015 | 40.00 | 40.90 | 38.60 | 39.80 | 279,150 | -0.31(-0.77%) |
Jul 06, 2015 | 40.00 | 40.50 | 37.15 | 40.11 | 319,180 | +0.00(+0.00%) |
Jul 02, 2015 | 39.80 | 40.11 | 40.11 | 40.11 | 111,200 | +0.31(+0.78%) |
Jul 01, 2015 | 42.40 | 42.80 | 39.80 | 39.80 | 292,964 | -1.70(-4.10%) |
Jun 30, 2015 | 39.60 | 42.00 | 39.50 | 41.50 | 482,493 | +3.50(+9.21%) |
Jun 29, 2015 | 41.95 | 43.85 | 35.90 | 38.00 | 2,083,617 | -13.40(-26.07%) |