Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.56 | 41.27 | 40.10 | 40.44 | 468,647 | -0.22(-0.54%) |
Aug 28, 2015 | 41.49 | 41.98 | 39.69 | 40.66 | 847,337 | -1.05(-2.52%) |
Aug 27, 2015 | 40.30 | 41.78 | 40.00 | 41.71 | 734,437 | +2.01(+5.06%) |
Aug 26, 2015 | 38.87 | 39.83 | 38.03 | 39.70 | 569,059 | +1.62(+4.25%) |
Aug 25, 2015 | 38.00 | 39.47 | 38.00 | 38.08 | 562,943 | +0.77(+2.06%) |
Aug 24, 2015 | 36.97 | 39.22 | 32.24 | 37.31 | 1,096,402 | -2.42(-6.09%) |
Aug 21, 2015 | 40.30 | 41.30 | 39.54 | 39.73 | 462,203 | -1.15(-2.81%) |
Aug 20, 2015 | 41.65 | 42.13 | 40.53 | 40.88 | 513,224 | -1.07(-2.55%) |
Aug 19, 2015 | 41.43 | 42.67 | 41.29 | 41.95 | 548,362 | +0.27(+0.65%) |
Aug 18, 2015 | 42.67 | 42.67 | 41.27 | 41.68 | 366,920 | -1.01(-2.37%) |
Aug 17, 2015 | 42.65 | 43.01 | 42.26 | 42.69 | 510,253 | -0.23(-0.54%) |
Aug 14, 2015 | 42.80 | 43.29 | 42.33 | 42.92 | 313,689 | -0.08(-0.19%) |
Aug 13, 2015 | 43.41 | 44.27 | 42.94 | 43.00 | 487,465 | -0.10(-0.23%) |
Aug 12, 2015 | 42.61 | 43.27 | 41.88 | 43.10 | 331,753 | -0.11(-0.25%) |
Aug 11, 2015 | 43.80 | 43.97 | 42.95 | 43.21 | 301,661 | -0.83(-1.88%) |
Aug 10, 2015 | 43.24 | 44.33 | 43.24 | 44.04 | 420,280 | +0.92(+2.13%) |
Aug 07, 2015 | 43.26 | 43.77 | 42.63 | 43.12 | 425,214 | +0.28(+0.65%) |
Aug 06, 2015 | 43.43 | 43.60 | 42.34 | 42.84 | 362,149 | -0.64(-1.47%) |
Aug 05, 2015 | 43.22 | 44.16 | 43.00 | 43.48 | 534,069 | +0.64(+1.49%) |
Aug 04, 2015 | 42.14 | 42.90 | 41.59 | 42.84 | 718,176 | +0.53(+1.25%) |
Aug 03, 2015 | 42.40 | 42.83 | 41.90 | 42.31 | 849,328 | +0.26(+0.62%) |
Jul 31, 2015 | 43.41 | 43.50 | 41.43 | 42.05 | 1,396,792 | -1.52(-3.49%) |
Jul 30, 2015 | 44.77 | 44.80 | 43.23 | 43.57 | 740,545 | -1.27(-2.83%) |
Jul 29, 2015 | 44.98 | 45.58 | 44.14 | 44.84 | 528,508 | -0.04(-0.09%) |
Jul 28, 2015 | 44.73 | 45.43 | 44.00 | 44.88 | 536,958 | +0.37(+0.83%) |
Jul 27, 2015 | 45.07 | 45.39 | 44.27 | 44.51 | 1,094,805 | -1.05(-2.30%) |
Jul 24, 2015 | 48.00 | 48.34 | 45.40 | 45.56 | 866,090 | -2.39(-4.98%) |
Jul 23, 2015 | 47.81 | 49.12 | 47.52 | 47.95 | 2,249,034 | +0.97(+2.06%) |
Jul 22, 2015 | 48.58 | 48.59 | 46.86 | 46.98 | 1,357,474 | -1.17(-2.43%) |
Jul 21, 2015 | 47.58 | 48.31 | 47.18 | 48.15 | 814,212 | +0.38(+0.80%) |
Jul 20, 2015 | 48.50 | 49.08 | 47.65 | 47.77 | 889,425 | -0.46(-0.95%) |
Jul 17, 2015 | 48.02 | 48.56 | 47.58 | 48.23 | 1,045,211 | +0.07(+0.15%) |
Jul 16, 2015 | 46.20 | 48.43 | 45.85 | 48.16 | 1,634,730 | +4.02(+9.11%) |
Jul 15, 2015 | 45.00 | 45.30 | 44.08 | 44.14 | 935,267 | -0.95(-2.11%) |
Jul 14, 2015 | 45.35 | 45.98 | 44.81 | 45.09 | 694,512 | -0.40(-0.88%) |
Jul 13, 2015 | 46.00 | 46.26 | 44.82 | 45.49 | 511,799 | +0.05(+0.11%) |
Jul 10, 2015 | 45.43 | 46.10 | 45.17 | 45.44 | 582,507 | +0.81(+1.81%) |
Jul 09, 2015 | 45.00 | 45.00 | 42.33 | 44.63 | 2,615,783 | -0.92(-2.02%) |
Jul 08, 2015 | 46.82 | 47.02 | 45.45 | 45.55 | 927,222 | -1.78(-3.76%) |
Jul 07, 2015 | 48.52 | 48.89 | 46.17 | 47.33 | 910,742 | -1.13(-2.33%) |
Jul 06, 2015 | 48.79 | 49.59 | 48.00 | 48.46 | 359,026 | -0.47(-0.96%) |
Jul 02, 2015 | 48.91 | 48.93 | 48.93 | 48.93 | 297,200 | +0.02(+0.04%) |
Jul 01, 2015 | 49.31 | 49.32 | 48.53 | 48.91 | 455,856 | +0.32(+0.66%) |
Jun 30, 2015 | 48.98 | 49.49 | 48.28 | 48.59 | 565,450 | +0.13(+0.27%) |
Jun 29, 2015 | 47.64 | 49.60 | 47.44 | 48.46 | 719,903 | +0.12(+0.25%) |
Jun 26, 2015 | 50.14 | 50.18 | 48.26 | 48.34 | 374,234 | -1.83(-3.65%) |
Jun 25, 2015 | 49.77 | 51.02 | 49.66 | 50.17 | 269,852 | +0.58(+1.17%) |
Jun 24, 2015 | 49.77 | 50.30 | 49.48 | 49.59 | 450,568 | -0.14(-0.28%) |
Jun 23, 2015 | 50.37 | 50.66 | 49.46 | 49.73 | 553,733 | -0.33(-0.66%) |
Jun 22, 2015 | 50.80 | 50.89 | 49.44 | 50.06 | 664,907 | +0.08(+0.16%) |
Jun 19, 2015 | 51.60 | 51.96 | 49.46 | 49.98 | 1,068,494 | -1.28(-2.50%) |
Jun 18, 2015 | 51.69 | 52.77 | 51.16 | 51.26 | 1,149,014 | -0.21(-0.41%) |
Jun 17, 2015 | 51.77 | 52.55 | 51.33 | 51.47 | 761,274 | -0.14(-0.27%) |
Jun 16, 2015 | 49.90 | 51.83 | 49.55 | 51.61 | 994,991 | +1.87(+3.76%) |
Jun 15, 2015 | 49.62 | 50.28 | 49.36 | 49.74 | 222,305 | -0.12(-0.24%) |
Jun 12, 2015 | 49.45 | 50.35 | 49.44 | 49.86 | 443,184 | +0.31(+0.63%) |
Jun 11, 2015 | 49.66 | 50.09 | 49.51 | 49.55 | 311,712 | -0.30(-0.60%) |
Jun 10, 2015 | 49.97 | 50.58 | 49.84 | 49.85 | 352,591 | +0.05(+0.10%) |
Jun 09, 2015 | 49.84 | 50.07 | 49.20 | 49.80 | 329,278 | +0.02(+0.04%) |
Jun 08, 2015 | 49.48 | 50.59 | 49.48 | 49.78 | 426,363 | -0.66(-1.31%) |
Jun 05, 2015 | 50.04 | 50.78 | 49.99 | 50.44 | 215,222 | +0.11(+0.22%) |
Jun 04, 2015 | 49.83 | 50.70 | 49.37 | 50.33 | 462,472 | +0.35(+0.70%) |
Jun 03, 2015 | 49.52 | 50.01 | 49.30 | 49.98 | 724,785 | +0.39(+0.79%) |
Jun 02, 2015 | 50.16 | 50.42 | 49.55 | 49.59 | 258,804 | -0.57(-1.14%) |