Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.72 | 41.59 | 38.83 | 39.04 | 238,837 | -2.14(-5.20%) |
Aug 28, 2015 | 41.74 | 42.11 | 40.57 | 41.18 | 231,011 | -0.85(-2.02%) |
Aug 27, 2015 | 42.11 | 42.34 | 40.79 | 42.03 | 275,859 | +0.64(+1.55%) |
Aug 26, 2015 | 39.83 | 41.45 | 38.47 | 41.39 | 304,372 | +2.19(+5.59%) |
Aug 25, 2015 | 39.96 | 40.83 | 39.02 | 39.20 | 282,408 | +0.28(+0.72%) |
Aug 24, 2015 | 36.43 | 40.02 | 36.00 | 38.92 | 406,429 | -1.30(-3.23%) |
Aug 21, 2015 | 38.63 | 41.14 | 38.02 | 40.22 | 277,132 | +0.97(+2.47%) |
Aug 20, 2015 | 40.15 | 41.96 | 39.16 | 39.25 | 246,648 | -1.08(-2.68%) |
Aug 19, 2015 | 40.30 | 41.17 | 39.60 | 40.33 | 118,708 | -0.05(-0.12%) |
Aug 18, 2015 | 41.07 | 41.60 | 40.21 | 40.38 | 167,168 | -0.91(-2.20%) |
Aug 17, 2015 | 40.29 | 41.66 | 40.10 | 41.29 | 191,010 | +1.00(+2.48%) |
Aug 14, 2015 | 40.54 | 40.84 | 39.08 | 40.29 | 174,233 | -0.12(-0.30%) |
Aug 13, 2015 | 41.03 | 41.87 | 39.91 | 40.41 | 314,980 | -0.28(-0.69%) |
Aug 12, 2015 | 39.79 | 41.25 | 38.55 | 40.69 | 407,662 | -0.56(-1.36%) |
Aug 11, 2015 | 42.45 | 43.52 | 40.56 | 41.25 | 378,180 | -1.97(-4.56%) |
Aug 10, 2015 | 42.05 | 44.36 | 42.04 | 43.22 | 481,534 | -0.17(-0.39%) |
Aug 07, 2015 | 45.39 | 46.32 | 41.77 | 43.39 | 616,951 | -3.04(-6.55%) |
Aug 06, 2015 | 50.32 | 50.86 | 46.33 | 46.43 | 501,709 | -3.92(-7.79%) |
Aug 05, 2015 | 50.50 | 51.48 | 49.94 | 50.35 | 200,557 | +0.00(+0.00%) |
Aug 04, 2015 | 49.57 | 51.36 | 49.57 | 50.35 | 271,143 | +0.75(+1.51%) |
Aug 03, 2015 | 50.50 | 51.89 | 49.31 | 49.60 | 301,279 | -1.05(-2.07%) |
Jul 31, 2015 | 51.00 | 51.38 | 49.12 | 50.65 | 242,960 | +1.01(+2.03%) |
Jul 30, 2015 | 47.36 | 49.71 | 46.13 | 49.64 | 252,054 | +1.79(+3.74%) |
Jul 29, 2015 | 48.10 | 48.54 | 47.01 | 47.85 | 320,727 | -0.20(-0.42%) |
Jul 28, 2015 | 47.20 | 48.53 | 46.33 | 48.05 | 1,805,302 | +0.58(+1.22%) |
Jul 27, 2015 | 47.15 | 48.98 | 46.31 | 47.47 | 995,507 | +2.28(+5.05%) |
Jul 24, 2015 | 49.44 | 49.48 | 44.56 | 45.19 | 695,795 | -4.45(-8.96%) |
Jul 23, 2015 | 50.00 | 50.29 | 49.04 | 49.64 | 206,318 | -0.51(-1.02%) |
Jul 22, 2015 | 48.87 | 50.20 | 48.87 | 50.15 | 253,565 | +0.88(+1.79%) |
Jul 21, 2015 | 49.48 | 49.60 | 48.10 | 49.27 | 146,238 | -0.17(-0.34%) |
Jul 20, 2015 | 49.35 | 49.88 | 48.32 | 49.44 | 179,468 | +0.04(+0.08%) |
Jul 17, 2015 | 49.00 | 50.09 | 48.80 | 49.40 | 328,254 | +0.42(+0.86%) |
Jul 16, 2015 | 47.80 | 49.25 | 47.14 | 48.98 | 281,601 | +1.48(+3.12%) |
Jul 15, 2015 | 48.57 | 48.57 | 47.09 | 47.50 | 350,523 | -0.49(-1.02%) |
Jul 14, 2015 | 46.40 | 48.78 | 46.21 | 47.99 | 391,392 | +1.74(+3.76%) |
Jul 13, 2015 | 45.74 | 46.74 | 45.42 | 46.25 | 203,414 | +0.72(+1.58%) |
Jul 10, 2015 | 44.68 | 45.63 | 44.32 | 45.53 | 169,571 | +1.12(+2.52%) |
Jul 09, 2015 | 44.30 | 44.62 | 43.89 | 44.41 | 172,615 | +0.58(+1.32%) |
Jul 08, 2015 | 44.41 | 44.98 | 43.70 | 43.83 | 110,166 | -1.17(-2.60%) |
Jul 07, 2015 | 44.98 | 45.08 | 43.99 | 45.00 | 139,125 | +0.20(+0.45%) |
Jul 06, 2015 | 42.97 | 44.85 | 42.40 | 44.80 | 170,862 | +1.62(+3.75%) |
Jul 02, 2015 | 45.00 | 43.18 | 43.18 | 43.18 | 201,300 | -1.74(-3.87%) |
Jul 01, 2015 | 45.50 | 46.08 | 44.81 | 44.92 | 249,683 | -0.07(-0.16%) |
Jun 30, 2015 | 43.93 | 45.50 | 43.66 | 44.99 | 424,265 | +1.53(+3.52%) |
Jun 29, 2015 | 43.27 | 44.95 | 42.70 | 43.46 | 296,256 | -0.50(-1.14%) |
Jun 26, 2015 | 44.76 | 45.34 | 43.17 | 43.96 | 1,067,381 | -0.86(-1.92%) |
Jun 25, 2015 | 44.97 | 45.71 | 44.21 | 44.82 | 270,277 | +0.15(+0.34%) |
Jun 24, 2015 | 46.66 | 46.93 | 44.60 | 44.67 | 245,412 | -2.14(-4.57%) |
Jun 23, 2015 | 46.88 | 47.28 | 45.85 | 46.81 | 197,848 | +0.09(+0.18%) |
Jun 22, 2015 | 45.88 | 46.94 | 45.53 | 46.73 | 304,086 | +1.73(+3.83%) |
Jun 19, 2015 | 44.98 | 45.17 | 44.45 | 45.00 | 446,061 | +0.11(+0.25%) |
Jun 18, 2015 | 43.63 | 44.98 | 43.63 | 44.89 | 288,255 | +1.44(+3.31%) |
Jun 17, 2015 | 43.35 | 44.00 | 43.20 | 43.45 | 197,778 | +0.25(+0.58%) |
Jun 16, 2015 | 43.00 | 43.65 | 42.69 | 43.20 | 176,532 | -0.01(-0.02%) |
Jun 15, 2015 | 42.08 | 43.30 | 41.80 | 43.21 | 326,996 | +1.30(+3.10%) |
Jun 12, 2015 | 42.40 | 42.42 | 41.75 | 41.91 | 156,156 | -0.60(-1.41%) |
Jun 11, 2015 | 42.76 | 42.76 | 42.19 | 42.51 | 157,071 | -0.17(-0.40%) |
Jun 10, 2015 | 42.18 | 42.90 | 41.76 | 42.68 | 201,037 | +0.58(+1.38%) |
Jun 09, 2015 | 42.50 | 42.93 | 41.24 | 42.10 | 210,705 | -0.27(-0.64%) |
Jun 08, 2015 | 41.50 | 42.73 | 41.46 | 42.37 | 196,148 | +0.24(+0.57%) |
Jun 05, 2015 | 41.57 | 42.57 | 41.57 | 42.13 | 248,208 | +0.52(+1.25%) |
Jun 04, 2015 | 41.45 | 41.99 | 40.98 | 41.61 | 171,935 | +0.00(+0.00%) |
Jun 03, 2015 | 40.47 | 41.86 | 40.44 | 41.61 | 200,280 | +1.03(+2.54%) |
Jun 02, 2015 | 40.98 | 41.07 | 39.50 | 40.58 | 205,198 | -0.46(-1.12%) |