Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.43 | 42.45 | 41.90 | 42.30 | 19,162 | -0.51(-1.20%) |
Aug 28, 2015 | 42.82 | 42.82 | 42.82 | 42.82 | 2,800 | +1.37(+3.30%) |
Aug 26, 2015 | 41.45 | 41.45 | 41.45 | 0 | +0.63(+1.54%) | |
Aug 25, 2015 | 42.03 | 42.42 | 40.82 | 40.82 | 3,620 | +0.10(+0.25%) |
Aug 24, 2015 | 37.12 | 41.87 | 37.12 | 40.72 | 21,378 | -1.23(-2.93%) |
Aug 21, 2015 | 43.11 | 43.11 | 41.95 | 41.95 | 1,301 | -2.24(-5.06%) |
Aug 20, 2015 | 44.14 | 44.19 | 44.00 | 44.19 | 539 | -1.19(-2.63%) |
Aug 19, 2015 | 44.82 | 45.38 | 44.82 | 45.38 | 2,815 | +0.28(+0.62%) |
Aug 18, 2015 | 45.24 | 45.42 | 45.10 | 45.10 | 1,964 | +0.15(+0.34%) |
Aug 17, 2015 | 44.81 | 44.95 | 44.81 | 44.95 | 20,361 | +0.15(+0.33%) |
Aug 13, 2015 | 44.80 | 44.80 | 44.80 | 0 | +0.13(+0.29%) | |
Aug 12, 2015 | 44.81 | 44.81 | 44.65 | 44.67 | 3,634 | -0.51(-1.13%) |
Aug 10, 2015 | 45.18 | 45.18 | 45.18 | 33 | +0.37(+0.82%) | |
Aug 07, 2015 | 45.13 | 45.13 | 44.56 | 44.81 | 354 | -0.89(-1.94%) |
Aug 06, 2015 | 45.70 | 45.70 | 45.69 | 45.70 | 20,875 | +0.15(+0.33%) |
Aug 05, 2015 | 45.55 | 45.55 | 45.55 | 45.55 | 10,498 | +0.03(+0.07%) |
Aug 04, 2015 | 44.39 | 45.52 | 44.39 | 45.52 | 19,417 | -0.33(-0.72%) |
Aug 03, 2015 | 45.85 | 45.85 | 45.85 | 45.85 | 250 | +1.25(+2.79%) |
Jul 31, 2015 | 45.15 | 45.15 | 44.50 | 44.60 | 3,941 | -0.33(-0.73%) |
Jul 29, 2015 | 44.93 | 44.93 | 44.93 | 24 | +0.54(+1.21%) | |
Jul 27, 2015 | 44.39 | 44.39 | 44.39 | 58 | +0.23(+0.52%) | |
Jul 24, 2015 | 44.21 | 44.21 | 44.16 | 44.16 | 11,359 | -0.32(-0.72%) |
Jul 23, 2015 | 44.26 | 44.65 | 44.21 | 44.48 | 1,965 | +0.34(+0.77%) |
Jul 22, 2015 | 44.16 | 44.25 | 44.13 | 44.14 | 4,026 | -0.17(-0.38%) |
Jul 20, 2015 | 44.31 | 44.31 | 44.31 | 15 | +0.03(+0.07%) | |
Jul 17, 2015 | 44.12 | 44.28 | 44.12 | 44.28 | 723 | -0.15(-0.34%) |
Jul 16, 2015 | 44.43 | 44.43 | 44.43 | 44.43 | 141 | +0.25(+0.56%) |
Jul 15, 2015 | 43.75 | 44.19 | 43.70 | 44.18 | 21,127 | +1.16(+2.70%) |
Jul 14, 2015 | 41.38 | 43.02 | 41.35 | 43.02 | 2,089 | +0.87(+2.05%) |
Jul 13, 2015 | 42.02 | 42.25 | 42.02 | 42.15 | 840 | +0.65(+1.57%) |
Jul 10, 2015 | 41.69 | 41.69 | 41.50 | 41.50 | 1,000 | -0.26(-0.62%) |
Jul 08, 2015 | 41.76 | 41.76 | 41.76 | 1,544 | -1.31(-3.04%) | |
Jul 07, 2015 | 43.07 | 43.07 | 43.07 | 43.07 | 200 | +0.48(+1.12%) |
Jul 02, 2015 | 42.59 | 42.59 | 42.59 | 51 | -0.87(-2.00%) | |
Jul 01, 2015 | 43.46 | 43.46 | 43.46 | 43.46 | 230 | +0.60(+1.40%) |
Jun 30, 2015 | 42.92 | 42.96 | 42.86 | 42.86 | 770 | -0.04(-0.09%) |
Jun 29, 2015 | 43.39 | 43.39 | 42.90 | 42.90 | 404 | -1.18(-2.68%) |
Jun 26, 2015 | 44.08 | 44.08 | 44.08 | 44.08 | 500 | +0.29(+0.66%) |
Jun 25, 2015 | 43.89 | 43.89 | 43.75 | 43.79 | 754 | +0.20(+0.46%) |
Jun 24, 2015 | 43.53 | 43.61 | 43.53 | 43.59 | 3,645 | +0.21(+0.49%) |
Jun 23, 2015 | 43.38 | 43.38 | 43.38 | 43.38 | 152 | +0.11(+0.25%) |
Jun 22, 2015 | 43.22 | 43.58 | 43.22 | 43.27 | 2,290 | -0.52(-1.19%) |
Jun 19, 2015 | 43.42 | 43.79 | 43.42 | 43.79 | 207 | +0.30(+0.70%) |
Jun 18, 2015 | 43.48 | 43.52 | 43.48 | 43.49 | 795 | +0.20(+0.46%) |
Jun 17, 2015 | 43.29 | 43.29 | 43.29 | 43.29 | 294 | +0.13(+0.30%) |
Jun 16, 2015 | 43.07 | 43.20 | 43.06 | 43.16 | 1,320 | +0.62(+1.46%) |
Jun 15, 2015 | 42.55 | 42.66 | 42.54 | 42.54 | 9,204 | +0.39(+0.93%) |
Jun 12, 2015 | 42.15 | 42.15 | 42.15 | 42.15 | 262 | +0.22(+0.52%) |
Jun 11, 2015 | 41.93 | 41.93 | 41.93 | 41.93 | 1,488 | -0.23(-0.55%) |
Jun 10, 2015 | 41.48 | 42.16 | 41.48 | 42.16 | 5,968 | +1.19(+2.90%) |
Jun 09, 2015 | 40.76 | 40.97 | 40.75 | 40.97 | 1,418 | +0.92(+2.30%) |
Jun 08, 2015 | 40.00 | 40.10 | 40.00 | 40.05 | 1,380 | -0.11(-0.27%) |
Jun 05, 2015 | 39.74 | 40.16 | 39.74 | 40.16 | 534 | +0.04(+0.10%) |
Jun 04, 2015 | 40.16 | 40.19 | 40.10 | 40.12 | 2,565 | -0.13(-0.32%) |
Jun 03, 2015 | 40.07 | 40.25 | 40.07 | 40.25 | 1,497 | +1.25(+3.20%) |