Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.14 | 49.24 | 48.85 | 49.06 | 7,181 | -0.05(-0.10%) |
Aug 28, 2015 | 49.07 | 49.14 | 48.95 | 49.11 | 6,654 | +0.45(+0.92%) |
Aug 27, 2015 | 48.59 | 49.24 | 48.46 | 48.66 | 15,342 | +0.56(+1.16%) |
Aug 26, 2015 | 48.65 | 48.65 | 47.06 | 48.10 | 7,781 | +0.81(+1.72%) |
Aug 25, 2015 | 49.14 | 49.33 | 47.29 | 47.29 | 11,466 | -0.06(-0.12%) |
Aug 24, 2015 | 48.86 | 49.32 | 44.24 | 47.34 | 43,905 | -2.08(-4.20%) |
Aug 21, 2015 | 49.99 | 49.99 | 49.20 | 49.42 | 33,608 | -0.99(-1.96%) |
Aug 20, 2015 | 51.00 | 51.00 | 50.40 | 50.41 | 5,473 | -1.16(-2.25%) |
Aug 19, 2015 | 51.55 | 51.56 | 51.18 | 51.56 | 6,923 | -0.26(-0.50%) |
Aug 18, 2015 | 51.96 | 52.03 | 51.80 | 51.82 | 6,700 | -0.20(-0.38%) |
Aug 17, 2015 | 51.52 | 52.02 | 51.52 | 52.02 | 6,497 | +0.47(+0.91%) |
Aug 14, 2015 | 51.27 | 51.56 | 51.10 | 51.56 | 4,713 | +0.18(+0.35%) |
Aug 13, 2015 | 51.21 | 51.52 | 51.14 | 51.38 | 14,187 | +0.15(+0.30%) |
Aug 12, 2015 | 51.06 | 51.23 | 50.50 | 51.22 | 7,283 | -0.08(-0.15%) |
Aug 11, 2015 | 51.38 | 51.43 | 51.26 | 51.30 | 3,292 | -0.41(-0.80%) |
Aug 10, 2015 | 51.49 | 51.84 | 51.49 | 51.71 | 9,484 | +0.47(+0.92%) |
Aug 07, 2015 | 51.21 | 51.33 | 51.06 | 51.24 | 10,663 | -0.32(-0.63%) |
Aug 06, 2015 | 52.22 | 52.22 | 51.19 | 51.56 | 10,796 | -0.49(-0.94%) |
Aug 05, 2015 | 52.20 | 52.54 | 52.05 | 52.05 | 10,023 | +0.26(+0.50%) |
Aug 04, 2015 | 51.93 | 52.07 | 51.79 | 51.79 | 2,460 | +0.03(+0.05%) |
Aug 03, 2015 | 52.05 | 52.06 | 51.43 | 51.76 | 21,403 | -0.13(-0.26%) |
Jul 31, 2015 | 52.00 | 52.30 | 51.90 | 51.90 | 10,039 | +0.15(+0.28%) |
Jul 30, 2015 | 51.34 | 51.80 | 51.34 | 51.75 | 10,368 | +0.24(+0.46%) |
Jul 29, 2015 | 51.31 | 51.51 | 51.27 | 51.51 | 4,665 | +0.21(+0.41%) |
Jul 28, 2015 | 51.00 | 51.35 | 50.49 | 51.30 | 8,724 | +0.44(+0.86%) |
Jul 27, 2015 | 50.94 | 51.06 | 50.86 | 50.86 | 7,484 | -0.36(-0.71%) |
Jul 24, 2015 | 51.79 | 51.79 | 51.11 | 51.22 | 3,722 | -0.56(-1.09%) |
Jul 23, 2015 | 52.51 | 52.51 | 51.79 | 51.79 | 2,161 | -0.61(-1.15%) |
Jul 22, 2015 | 52.20 | 52.39 | 52.12 | 52.39 | 3,434 | +0.30(+0.58%) |
Jul 21, 2015 | 52.44 | 52.44 | 51.97 | 52.09 | 8,663 | -0.13(-0.25%) |
Jul 20, 2015 | 52.46 | 52.46 | 52.22 | 52.22 | 5,222 | -0.05(-0.10%) |
Jul 17, 2015 | 52.69 | 52.69 | 52.28 | 52.28 | 1,355 | -0.34(-0.65%) |
Jul 16, 2015 | 52.35 | 52.65 | 52.35 | 52.62 | 11,052 | +0.32(+0.60%) |
Jul 15, 2015 | 52.57 | 52.57 | 52.27 | 52.30 | 8,443 | -0.19(-0.36%) |
Jul 14, 2015 | 52.30 | 52.58 | 52.30 | 52.49 | 12,167 | +0.21(+0.41%) |
Jul 13, 2015 | 52.20 | 52.47 | 52.20 | 52.28 | 12,787 | +0.34(+0.66%) |
Jul 10, 2015 | 51.73 | 51.98 | 51.68 | 51.93 | 11,866 | +0.90(+1.76%) |
Jul 09, 2015 | 51.31 | 51.58 | 51.04 | 51.04 | 5,757 | +0.23(+0.46%) |
Jul 08, 2015 | 51.14 | 51.38 | 50.70 | 50.80 | 6,100 | -0.85(-1.64%) |
Jul 07, 2015 | 51.66 | 51.66 | 50.79 | 51.65 | 16,233 | +0.35(+0.68%) |
Jul 06, 2015 | 51.16 | 51.75 | 51.16 | 51.30 | 10,141 | -0.22(-0.42%) |
Jul 02, 2015 | 51.87 | 51.52 | 51.52 | 51.52 | 11,353 | -0.27(-0.51%) |
Jul 01, 2015 | 51.81 | 52.03 | 51.67 | 51.78 | 10,971 | +0.22(+0.42%) |
Jun 30, 2015 | 51.72 | 51.72 | 51.40 | 51.57 | 5,847 | +0.20(+0.38%) |
Jun 29, 2015 | 52.16 | 52.16 | 51.30 | 51.37 | 5,617 | -1.16(-2.21%) |
Jun 26, 2015 | 52.86 | 52.86 | 52.41 | 52.53 | 6,628 | -0.09(-0.17%) |
Jun 25, 2015 | 52.92 | 52.92 | 52.62 | 52.62 | 1,921 | -0.08(-0.16%) |
Jun 24, 2015 | 53.15 | 53.15 | 52.66 | 52.71 | 5,748 | -0.46(-0.86%) |
Jun 23, 2015 | 53.16 | 53.16 | 52.96 | 53.16 | 5,678 | +0.06(+0.11%) |
Jun 22, 2015 | 53.17 | 53.17 | 53.01 | 53.11 | 4,454 | +0.21(+0.39%) |
Jun 19, 2015 | 52.65 | 52.92 | 52.65 | 52.90 | 5,318 | +0.10(+0.19%) |
Jun 18, 2015 | 52.29 | 52.80 | 52.29 | 52.80 | 6,733 | +0.67(+1.28%) |
Jun 17, 2015 | 52.10 | 52.13 | 52.10 | 52.13 | 2,438 | -0.02(-0.05%) |
Jun 16, 2015 | 51.62 | 52.25 | 51.62 | 52.16 | 7,017 | +0.31(+0.60%) |
Jun 15, 2015 | 51.49 | 51.85 | 51.30 | 51.85 | 4,434 | +0.09(+0.18%) |
Jun 12, 2015 | 51.75 | 51.75 | 51.75 | 51.75 | 1,565 | +0.02(+0.03%) |
Jun 11, 2015 | 51.89 | 51.92 | 51.74 | 51.74 | 6,526 | -0.08(-0.15%) |
Jun 10, 2015 | 51.38 | 51.91 | 51.38 | 51.81 | 4,089 | +0.71(+1.38%) |
Jun 09, 2015 | 51.35 | 51.35 | 51.07 | 51.10 | 4,290 | -0.25(-0.48%) |
Jun 08, 2015 | 51.36 | 51.43 | 51.25 | 51.35 | 4,545 | -0.04(-0.07%) |
Jun 05, 2015 | 50.96 | 51.39 | 50.83 | 51.39 | 8,229 | +0.04(+0.08%) |
Jun 04, 2015 | 51.40 | 51.43 | 51.35 | 51.35 | 3,216 | -0.17(-0.34%) |
Jun 03, 2015 | 51.39 | 51.61 | 51.09 | 51.52 | 5,041 | +0.43(+0.84%) |
Jun 02, 2015 | 50.82 | 51.11 | 50.63 | 51.09 | 2,711 | +0.14(+0.27%) |