Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 38.18 | 38.26 | 37.08 | 37.79 | 790,666 | -0.34(-0.89%) |
Aug 28, 2015 | 37.18 | 38.14 | 37.09 | 38.13 | 869,376 | +0.54(+1.44%) |
Aug 27, 2015 | 36.51 | 37.65 | 36.14 | 37.59 | 1,110,534 | +1.54(+4.27%) |
Aug 26, 2015 | 35.50 | 36.17 | 34.57 | 36.05 | 930,767 | +1.61(+4.69%) |
Aug 25, 2015 | 36.50 | 36.82 | 34.40 | 34.44 | 1,217,124 | -0.42(-1.22%) |
Aug 24, 2015 | 34.91 | 35.74 | 33.62 | 34.86 | 1,792,401 | -1.81(-4.94%) |
Aug 21, 2015 | 37.68 | 37.95 | 36.51 | 36.68 | 1,008,124 | -1.30(-3.43%) |
Aug 20, 2015 | 39.62 | 39.62 | 37.95 | 37.98 | 738,711 | -1.56(-3.94%) |
Aug 19, 2015 | 39.91 | 39.91 | 39.27 | 39.54 | 390,909 | -0.48(-1.20%) |
Aug 18, 2015 | 40.45 | 40.45 | 39.52 | 40.02 | 360,406 | -0.45(-1.12%) |
Aug 17, 2015 | 39.59 | 40.49 | 39.08 | 40.47 | 577,890 | +0.63(+1.59%) |
Aug 14, 2015 | 39.31 | 39.87 | 39.14 | 39.84 | 270,092 | +0.35(+0.88%) |
Aug 13, 2015 | 39.46 | 39.64 | 39.13 | 39.49 | 298,552 | +0.15(+0.38%) |
Aug 12, 2015 | 39.62 | 39.62 | 38.41 | 39.34 | 567,943 | -0.46(-1.16%) |
Aug 11, 2015 | 39.99 | 40.34 | 39.41 | 39.80 | 537,758 | -0.80(-1.98%) |
Aug 10, 2015 | 40.64 | 41.15 | 40.51 | 40.61 | 430,969 | +0.25(+0.61%) |
Aug 07, 2015 | 40.43 | 40.67 | 39.88 | 40.36 | 488,566 | -0.19(-0.47%) |
Aug 06, 2015 | 40.87 | 41.22 | 39.87 | 40.55 | 447,814 | -0.34(-0.83%) |
Aug 05, 2015 | 41.60 | 41.97 | 40.76 | 40.89 | 549,479 | -0.70(-1.68%) |
Aug 04, 2015 | 40.24 | 41.95 | 40.24 | 41.59 | 923,413 | +1.52(+3.79%) |
Aug 03, 2015 | 38.08 | 40.09 | 37.92 | 40.07 | 1,445,926 | +2.15(+5.68%) |
Jul 31, 2015 | 38.44 | 38.75 | 37.81 | 37.91 | 1,069,390 | -0.76(-1.95%) |
Jul 30, 2015 | 38.95 | 39.08 | 38.51 | 38.67 | 703,899 | -0.28(-0.73%) |
Jul 29, 2015 | 39.28 | 39.36 | 38.64 | 38.95 | 666,483 | -0.43(-1.10%) |
Jul 28, 2015 | 39.01 | 39.51 | 38.56 | 39.39 | 624,637 | +0.35(+0.90%) |
Jul 27, 2015 | 39.47 | 39.66 | 38.61 | 39.04 | 994,338 | -0.79(-1.99%) |
Jul 24, 2015 | 41.01 | 41.15 | 39.54 | 39.83 | 927,605 | -1.50(-3.63%) |
Jul 23, 2015 | 41.03 | 41.55 | 40.84 | 41.33 | 935,212 | -0.47(-1.13%) |
Jul 22, 2015 | 42.31 | 42.68 | 40.45 | 41.81 | 1,353,556 | -0.64(-1.51%) |
Jul 21, 2015 | 42.87 | 43.14 | 42.16 | 42.45 | 506,480 | -0.25(-0.58%) |
Jul 20, 2015 | 42.49 | 42.93 | 42.31 | 42.69 | 625,466 | +0.21(+0.49%) |
Jul 17, 2015 | 42.58 | 42.79 | 42.14 | 42.49 | 416,433 | -0.01(-0.02%) |
Jul 16, 2015 | 42.58 | 42.70 | 42.37 | 42.49 | 484,784 | +0.09(+0.20%) |
Jul 15, 2015 | 42.57 | 42.81 | 42.27 | 42.41 | 352,318 | -0.12(-0.29%) |
Jul 14, 2015 | 41.96 | 42.75 | 41.95 | 42.53 | 707,689 | +0.50(+1.19%) |
Jul 13, 2015 | 42.52 | 43.18 | 41.90 | 42.03 | 813,494 | -0.28(-0.67%) |
Jul 10, 2015 | 41.69 | 42.45 | 41.57 | 42.32 | 525,006 | +0.99(+2.40%) |
Jul 09, 2015 | 40.02 | 41.44 | 39.90 | 41.32 | 891,109 | +1.79(+4.54%) |
Jul 08, 2015 | 41.34 | 41.57 | 39.38 | 39.53 | 1,776,156 | -2.34(-5.59%) |
Jul 07, 2015 | 43.03 | 43.39 | 40.89 | 41.87 | 1,354,825 | -0.93(-2.16%) |
Jul 06, 2015 | 41.83 | 42.99 | 41.57 | 42.80 | 1,269,545 | +0.55(+1.30%) |
Jul 02, 2015 | 40.61 | 42.25 | 42.25 | 42.25 | 1,670,075 | +1.89(+4.68%) |
Jul 01, 2015 | 39.64 | 40.38 | 39.32 | 40.36 | 670,506 | +1.11(+2.84%) |
Jun 30, 2015 | 38.97 | 39.43 | 38.84 | 39.25 | 594,106 | +0.66(+1.71%) |
Jun 29, 2015 | 39.85 | 39.85 | 38.51 | 38.59 | 629,911 | -1.47(-3.68%) |
Jun 26, 2015 | 39.55 | 40.10 | 39.55 | 40.06 | 627,494 | +0.51(+1.29%) |
Jun 25, 2015 | 39.40 | 39.73 | 39.25 | 39.55 | 281,642 | +0.31(+0.79%) |
Jun 24, 2015 | 39.42 | 39.70 | 39.11 | 39.24 | 528,396 | -0.40(-1.00%) |
Jun 23, 2015 | 38.93 | 39.63 | 38.93 | 39.63 | 726,640 | +0.74(+1.89%) |
Jun 22, 2015 | 38.75 | 39.25 | 38.68 | 38.90 | 349,810 | +0.45(+1.18%) |
Jun 19, 2015 | 38.65 | 38.68 | 38.31 | 38.44 | 648,304 | -0.10(-0.27%) |
Jun 18, 2015 | 38.91 | 38.99 | 38.46 | 38.55 | 470,588 | -0.16(-0.41%) |
Jun 17, 2015 | 38.64 | 39.01 | 38.27 | 38.71 | 977,530 | +0.22(+0.56%) |
Jun 16, 2015 | 37.44 | 38.56 | 37.44 | 38.49 | 537,355 | +0.74(+1.95%) |
Jun 15, 2015 | 37.57 | 37.79 | 37.09 | 37.75 | 528,442 | +0.03(+0.08%) |
Jun 12, 2015 | 37.36 | 37.77 | 37.01 | 37.73 | 578,608 | +0.43(+1.16%) |
Jun 11, 2015 | 36.89 | 37.35 | 36.83 | 37.29 | 401,067 | +0.46(+1.26%) |
Jun 10, 2015 | 36.26 | 36.83 | 36.26 | 36.83 | 302,209 | +0.77(+2.15%) |
Jun 09, 2015 | 36.07 | 36.17 | 35.53 | 36.05 | 277,483 | +0.04(+0.10%) |
Jun 08, 2015 | 36.28 | 36.41 | 35.85 | 36.02 | 345,013 | -0.17(-0.47%) |
Jun 05, 2015 | 35.92 | 36.72 | 35.52 | 36.19 | 691,532 | +0.60(+1.70%) |
Jun 04, 2015 | 34.91 | 35.71 | 34.69 | 35.58 | 524,269 | +0.68(+1.95%) |
Jun 03, 2015 | 34.67 | 35.37 | 34.54 | 34.90 | 431,836 | +0.33(+0.96%) |
Jun 02, 2015 | 34.04 | 34.69 | 33.68 | 34.57 | 386,311 | +0.42(+1.24%) |