Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.36 | 40.40 | 39.74 | 40.17 | 797,431 | -0.31(-0.75%) |
Aug 28, 2015 | 40.20 | 40.52 | 39.91 | 40.48 | 757,065 | +0.27(+0.67%) |
Aug 27, 2015 | 39.55 | 40.80 | 39.50 | 40.21 | 869,422 | +1.06(+2.72%) |
Aug 26, 2015 | 38.92 | 39.29 | 38.10 | 39.15 | 802,081 | +0.97(+2.54%) |
Aug 25, 2015 | 39.29 | 39.52 | 38.06 | 38.18 | 872,279 | -0.02(-0.06%) |
Aug 24, 2015 | 38.45 | 40.08 | 37.84 | 38.20 | 980,097 | -2.08(-5.17%) |
Aug 21, 2015 | 40.57 | 41.07 | 40.03 | 40.28 | 599,409 | -0.60(-1.46%) |
Aug 20, 2015 | 41.22 | 41.55 | 40.80 | 40.88 | 434,763 | -0.63(-1.51%) |
Aug 19, 2015 | 41.77 | 41.88 | 41.09 | 41.51 | 445,509 | -0.48(-1.13%) |
Aug 18, 2015 | 42.06 | 42.06 | 41.67 | 41.98 | 303,759 | -0.16(-0.37%) |
Aug 17, 2015 | 41.83 | 42.39 | 41.64 | 42.14 | 378,343 | +0.16(+0.37%) |
Aug 14, 2015 | 41.51 | 42.12 | 41.48 | 41.98 | 372,082 | +0.48(+1.17%) |
Aug 13, 2015 | 41.86 | 41.95 | 41.45 | 41.50 | 326,229 | -0.52(-1.24%) |
Aug 12, 2015 | 41.25 | 42.03 | 40.97 | 42.02 | 532,759 | +0.72(+1.75%) |
Aug 11, 2015 | 40.38 | 41.33 | 40.34 | 41.30 | 448,312 | +0.63(+1.56%) |
Aug 10, 2015 | 39.83 | 40.73 | 39.83 | 40.66 | 1,073,843 | +0.83(+2.09%) |
Aug 07, 2015 | 38.94 | 40.84 | 38.94 | 39.83 | 1,215,356 | +0.01(+0.04%) |
Aug 06, 2015 | 39.88 | 39.92 | 39.02 | 39.82 | 934,952 | -0.07(-0.17%) |
Aug 05, 2015 | 39.96 | 40.37 | 39.71 | 39.88 | 1,004,317 | +0.16(+0.39%) |
Aug 04, 2015 | 40.29 | 40.54 | 39.37 | 39.73 | 872,944 | -0.42(-1.06%) |
Aug 03, 2015 | 40.20 | 40.52 | 39.97 | 40.15 | 689,561 | -0.10(-0.26%) |
Jul 31, 2015 | 40.88 | 41.10 | 40.11 | 40.26 | 1,543,197 | -0.51(-1.24%) |
Jul 30, 2015 | 41.25 | 41.55 | 40.67 | 40.76 | 811,805 | -0.48(-1.17%) |
Jul 29, 2015 | 41.27 | 41.53 | 41.02 | 41.25 | 547,897 | -0.16(-0.40%) |
Jul 28, 2015 | 40.90 | 41.59 | 40.74 | 41.41 | 801,718 | +0.57(+1.39%) |
Jul 27, 2015 | 40.20 | 41.17 | 39.88 | 40.84 | 413,143 | +0.44(+1.09%) |
Jul 24, 2015 | 41.28 | 41.39 | 40.35 | 40.40 | 871,096 | -0.89(-2.15%) |
Jul 23, 2015 | 42.44 | 42.82 | 41.13 | 41.29 | 745,988 | -0.54(-1.28%) |
Jul 22, 2015 | 41.57 | 42.02 | 41.33 | 41.83 | 488,088 | +0.15(+0.36%) |
Jul 21, 2015 | 41.56 | 42.08 | 41.50 | 41.68 | 357,941 | +0.21(+0.50%) |
Jul 20, 2015 | 42.00 | 42.00 | 41.39 | 41.47 | 472,551 | -0.59(-1.40%) |
Jul 17, 2015 | 42.30 | 42.33 | 41.68 | 42.06 | 571,914 | -0.33(-0.77%) |
Jul 16, 2015 | 41.68 | 42.47 | 41.68 | 42.38 | 520,606 | +0.68(+1.62%) |
Jul 15, 2015 | 42.01 | 42.70 | 41.52 | 41.71 | 446,581 | -0.44(-1.04%) |
Jul 14, 2015 | 41.57 | 42.29 | 41.57 | 42.15 | 748,253 | +0.60(+1.45%) |
Jul 13, 2015 | 41.09 | 41.64 | 40.86 | 41.54 | 814,840 | +0.45(+1.11%) |
Jul 10, 2015 | 41.19 | 41.92 | 41.06 | 41.09 | 726,023 | -0.09(-0.22%) |
Jul 09, 2015 | 41.91 | 42.03 | 41.00 | 41.18 | 991,187 | -0.46(-1.11%) |
Jul 08, 2015 | 42.86 | 43.11 | 41.45 | 41.64 | 1,324,276 | -1.50(-3.47%) |
Jul 07, 2015 | 42.88 | 43.29 | 42.54 | 43.14 | 678,425 | +0.25(+0.57%) |
Jul 06, 2015 | 43.20 | 43.38 | 42.74 | 42.89 | 570,500 | -0.48(-1.10%) |
Jul 02, 2015 | 43.30 | 43.37 | 43.37 | 43.37 | 507,722 | +0.39(+0.92%) |
Jul 01, 2015 | 43.87 | 44.22 | 42.88 | 42.97 | 670,367 | -0.87(-1.99%) |
Jun 30, 2015 | 44.35 | 44.60 | 43.80 | 43.84 | 479,697 | -0.27(-0.61%) |
Jun 29, 2015 | 44.38 | 44.73 | 44.09 | 44.11 | 376,519 | -0.49(-1.10%) |
Jun 26, 2015 | 44.59 | 44.76 | 44.04 | 44.60 | 793,678 | -0.01(-0.03%) |
Jun 25, 2015 | 45.51 | 45.55 | 44.54 | 44.61 | 265,607 | -0.86(-1.89%) |
Jun 24, 2015 | 45.38 | 45.62 | 45.27 | 45.47 | 332,214 | +0.03(+0.07%) |
Jun 23, 2015 | 45.80 | 46.00 | 45.27 | 45.44 | 227,538 | -0.36(-0.79%) |
Jun 22, 2015 | 45.78 | 45.95 | 45.12 | 45.80 | 282,778 | +0.17(+0.37%) |
Jun 19, 2015 | 45.86 | 45.89 | 45.37 | 45.63 | 505,593 | -0.25(-0.55%) |
Jun 18, 2015 | 45.72 | 46.14 | 45.60 | 45.89 | 267,221 | +0.27(+0.58%) |
Jun 17, 2015 | 45.94 | 46.23 | 45.41 | 45.62 | 490,893 | -0.09(-0.19%) |
Jun 16, 2015 | 45.28 | 45.83 | 45.12 | 45.71 | 286,070 | +0.35(+0.78%) |
Jun 15, 2015 | 45.21 | 45.83 | 44.75 | 45.35 | 626,360 | -0.04(-0.08%) |
Jun 12, 2015 | 46.27 | 46.29 | 45.38 | 45.39 | 572,361 | -0.98(-2.12%) |
Jun 11, 2015 | 46.40 | 46.54 | 45.89 | 46.37 | 1,223,393 | +0.09(+0.19%) |
Jun 10, 2015 | 46.56 | 46.68 | 46.27 | 46.29 | 769,808 | +0.02(+0.05%) |
Jun 09, 2015 | 46.34 | 46.66 | 46.22 | 46.26 | 373,470 | +0.04(+0.08%) |
Jun 08, 2015 | 46.20 | 46.47 | 45.92 | 46.23 | 570,724 | -0.02(-0.05%) |
Jun 05, 2015 | 46.09 | 46.33 | 45.68 | 46.25 | 846,574 | -0.15(-0.32%) |
Jun 04, 2015 | 46.90 | 47.13 | 46.32 | 46.40 | 308,550 | -0.47(-1.01%) |
Jun 03, 2015 | 47.14 | 47.32 | 46.76 | 46.87 | 782,359 | -0.41(-0.88%) |
Jun 02, 2015 | 47.37 | 47.68 | 47.26 | 47.28 | 799,038 | -0.27(-0.56%) |