Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 40.90 | 41.08 | 40.07 | 40.19 | 308,009 | -0.83(-2.02%) |
Aug 28, 2015 | 40.87 | 41.15 | 40.42 | 41.02 | 207,373 | +0.02(+0.05%) |
Aug 27, 2015 | 40.67 | 41.38 | 40.28 | 41.00 | 268,634 | +0.64(+1.59%) |
Aug 26, 2015 | 40.19 | 40.42 | 39.19 | 40.36 | 245,530 | +0.77(+1.94%) |
Aug 25, 2015 | 40.57 | 40.75 | 39.51 | 39.59 | 415,251 | +0.02(+0.05%) |
Aug 24, 2015 | 40.06 | 41.19 | 39.33 | 39.57 | 368,608 | -2.10(-5.04%) |
Aug 21, 2015 | 41.94 | 42.58 | 41.67 | 41.67 | 459,734 | -0.79(-1.86%) |
Aug 20, 2015 | 42.36 | 42.77 | 42.02 | 42.46 | 290,220 | -0.15(-0.35%) |
Aug 19, 2015 | 42.16 | 42.83 | 42.12 | 42.61 | 346,148 | +0.25(+0.59%) |
Aug 18, 2015 | 42.17 | 42.65 | 41.88 | 42.36 | 530,510 | +0.15(+0.36%) |
Aug 17, 2015 | 41.49 | 42.31 | 41.44 | 42.21 | 388,348 | +0.69(+1.66%) |
Aug 14, 2015 | 41.15 | 41.52 | 41.06 | 41.52 | 482,514 | +0.27(+0.65%) |
Aug 13, 2015 | 41.16 | 41.79 | 40.81 | 41.25 | 423,488 | +0.00(+0.00%) |
Aug 12, 2015 | 40.29 | 41.35 | 40.03 | 41.25 | 658,783 | +0.82(+2.03%) |
Aug 11, 2015 | 40.41 | 41.33 | 39.84 | 40.43 | 2,196,382 | -1.69(-4.01%) |
Aug 10, 2015 | 42.74 | 42.98 | 41.97 | 42.12 | 207,414 | -0.48(-1.13%) |
Aug 07, 2015 | 41.80 | 42.65 | 41.74 | 42.60 | 245,175 | +0.49(+1.16%) |
Aug 06, 2015 | 42.60 | 42.80 | 41.99 | 42.11 | 283,896 | -0.61(-1.43%) |
Aug 05, 2015 | 42.69 | 44.61 | 42.18 | 42.72 | 475,747 | +0.27(+0.64%) |
Aug 04, 2015 | 42.28 | 42.97 | 42.17 | 42.45 | 448,049 | +0.28(+0.66%) |
Aug 03, 2015 | 41.82 | 42.19 | 41.57 | 42.17 | 310,917 | +0.67(+1.61%) |
Jul 31, 2015 | 41.48 | 41.86 | 41.07 | 41.50 | 754,832 | +0.20(+0.48%) |
Jul 30, 2015 | 41.67 | 41.90 | 41.04 | 41.30 | 418,360 | +0.19(+0.46%) |
Jul 29, 2015 | 40.66 | 41.37 | 40.34 | 41.11 | 275,743 | +0.38(+0.93%) |
Jul 28, 2015 | 40.95 | 40.95 | 40.20 | 40.73 | 205,214 | +0.23(+0.57%) |
Jul 27, 2015 | 40.26 | 40.87 | 40.26 | 40.50 | 249,291 | +0.17(+0.42%) |
Jul 24, 2015 | 40.78 | 41.06 | 40.24 | 40.33 | 222,047 | -0.45(-1.10%) |
Jul 23, 2015 | 40.97 | 41.25 | 40.43 | 40.78 | 212,273 | -0.11(-0.27%) |
Jul 22, 2015 | 40.42 | 41.02 | 40.42 | 40.89 | 298,699 | +0.48(+1.19%) |
Jul 21, 2015 | 39.99 | 40.45 | 39.91 | 40.41 | 212,742 | +0.42(+1.05%) |
Jul 20, 2015 | 39.94 | 40.21 | 39.74 | 39.99 | 237,203 | +0.33(+0.83%) |
Jul 17, 2015 | 39.35 | 39.68 | 39.12 | 39.66 | 256,147 | +0.33(+0.84%) |
Jul 16, 2015 | 39.29 | 39.53 | 39.21 | 39.33 | 193,352 | +0.25(+0.64%) |
Jul 15, 2015 | 38.71 | 39.13 | 38.47 | 39.08 | 265,397 | +0.34(+0.88%) |
Jul 14, 2015 | 38.39 | 38.85 | 38.24 | 38.74 | 157,015 | +0.29(+0.75%) |
Jul 13, 2015 | 38.23 | 38.69 | 37.78 | 38.45 | 265,227 | +0.49(+1.29%) |
Jul 10, 2015 | 37.92 | 38.15 | 37.74 | 37.96 | 205,472 | +0.27(+0.72%) |
Jul 09, 2015 | 38.23 | 38.23 | 37.60 | 37.69 | 168,980 | -0.30(-0.79%) |
Jul 08, 2015 | 37.95 | 38.17 | 37.68 | 37.99 | 191,276 | -0.15(-0.39%) |
Jul 07, 2015 | 37.93 | 38.21 | 37.71 | 38.14 | 228,833 | +0.22(+0.58%) |
Jul 06, 2015 | 37.61 | 37.94 | 37.54 | 37.92 | 465,157 | +0.14(+0.37%) |
Jul 02, 2015 | 37.86 | 37.78 | 37.78 | 37.78 | 265,200 | +0.09(+0.24%) |
Jul 01, 2015 | 36.63 | 37.69 | 36.52 | 37.69 | 345,214 | +1.24(+3.40%) |
Jun 30, 2015 | 36.50 | 36.50 | 35.82 | 36.45 | 409,891 | +0.18(+0.50%) |
Jun 29, 2015 | 37.02 | 37.43 | 36.26 | 36.27 | 206,755 | -1.06(-2.84%) |
Jun 26, 2015 | 36.80 | 37.45 | 36.60 | 37.33 | 1,009,271 | +0.55(+1.50%) |
Jun 25, 2015 | 36.91 | 37.15 | 36.52 | 36.78 | 260,980 | -0.12(-0.33%) |
Jun 24, 2015 | 37.39 | 37.60 | 36.89 | 36.90 | 185,429 | -0.46(-1.23%) |
Jun 23, 2015 | 37.67 | 37.72 | 37.17 | 37.36 | 306,881 | -0.47(-1.24%) |
Jun 22, 2015 | 38.26 | 38.40 | 37.80 | 37.83 | 189,128 | -0.35(-0.92%) |
Jun 19, 2015 | 38.14 | 38.21 | 37.66 | 38.18 | 1,237,716 | +0.10(+0.26%) |
Jun 18, 2015 | 37.65 | 38.28 | 37.28 | 38.08 | 293,330 | +0.51(+1.36%) |
Jun 17, 2015 | 37.83 | 37.85 | 36.96 | 37.57 | 335,066 | -0.53(-1.39%) |
Jun 16, 2015 | 37.90 | 38.15 | 37.78 | 38.10 | 372,082 | +0.15(+0.40%) |
Jun 15, 2015 | 37.62 | 37.99 | 37.34 | 37.95 | 398,873 | +0.25(+0.66%) |
Jun 12, 2015 | 37.76 | 37.89 | 37.46 | 37.70 | 674,440 | -0.15(-0.40%) |
Jun 11, 2015 | 37.77 | 38.16 | 37.52 | 37.85 | 345,086 | +0.18(+0.48%) |
Jun 10, 2015 | 37.90 | 38.26 | 37.55 | 37.67 | 351,443 | -0.25(-0.66%) |
Jun 09, 2015 | 37.53 | 37.99 | 37.32 | 37.92 | 397,111 | +0.28(+0.74%) |
Jun 08, 2015 | 37.57 | 37.80 | 37.43 | 37.64 | 411,185 | +0.12(+0.32%) |
Jun 05, 2015 | 37.09 | 37.89 | 37.04 | 37.52 | 531,975 | +0.02(+0.05%) |
Jun 04, 2015 | 37.29 | 37.69 | 37.17 | 37.50 | 196,223 | -0.01(-0.03%) |
Jun 03, 2015 | 38.45 | 38.65 | 37.06 | 37.51 | 561,963 | -0.93(-2.42%) |
Jun 02, 2015 | 37.42 | 38.44 | 37.35 | 38.44 | 3,946,404 | +0.60(+1.59%) |