Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.23 | 44.23 | 43.32 | 43.32 | 3,925 | -0.33(-0.76%) |
Aug 28, 2015 | 43.48 | 43.87 | 43.48 | 43.65 | 6,930 | +0.38(+0.88%) |
Aug 27, 2015 | 43.52 | 43.71 | 43.27 | 43.27 | 5,307 | +0.50(+1.18%) |
Aug 26, 2015 | 42.77 | 42.77 | 41.91 | 42.76 | 5,099 | +0.10(+0.24%) |
Aug 25, 2015 | 42.76 | 42.95 | 42.44 | 42.66 | 11,197 | +0.57(+1.36%) |
Aug 24, 2015 | 43.17 | 51.06 | 41.01 | 42.09 | 24,978 | -1.79(-4.09%) |
Aug 21, 2015 | 43.66 | 43.88 | 43.54 | 43.88 | 7,299 | -0.53(-1.20%) |
Aug 20, 2015 | 45.40 | 45.40 | 44.41 | 44.41 | 16,376 | -0.96(-2.12%) |
Aug 19, 2015 | 45.68 | 45.78 | 45.09 | 45.37 | 9,940 | -0.25(-0.55%) |
Aug 18, 2015 | 46.51 | 46.51 | 45.60 | 45.62 | 5,954 | +0.05(+0.10%) |
Aug 17, 2015 | 45.41 | 45.57 | 45.41 | 45.57 | 2,124 | +0.29(+0.64%) |
Aug 14, 2015 | 44.93 | 45.29 | 44.86 | 45.29 | 3,743 | +0.00(+0.01%) |
Aug 13, 2015 | 45.02 | 45.45 | 44.99 | 45.28 | 8,324 | +0.07(+0.14%) |
Aug 12, 2015 | 45.03 | 45.40 | 44.66 | 45.22 | 12,034 | -0.11(-0.25%) |
Aug 11, 2015 | 44.98 | 45.35 | 44.94 | 45.33 | 13,707 | +0.23(+0.50%) |
Aug 10, 2015 | 45.14 | 45.32 | 45.01 | 45.10 | 7,230 | +0.42(+0.94%) |
Aug 07, 2015 | 44.70 | 44.73 | 44.50 | 44.68 | 4,567 | -1.10(-2.41%) |
Aug 06, 2015 | 45.78 | 45.78 | 45.78 | 45.78 | 557 | +0.15(+0.32%) |
Aug 05, 2015 | 45.62 | 45.64 | 45.59 | 45.64 | 1,132 | +0.50(+1.10%) |
Aug 04, 2015 | 45.40 | 45.40 | 45.14 | 45.14 | 4,474 | +0.18(+0.40%) |
Aug 03, 2015 | 45.29 | 45.43 | 44.96 | 44.96 | 8,263 | -0.51(-1.12%) |
Jul 31, 2015 | 45.50 | 45.64 | 45.47 | 45.47 | 6,692 | +0.47(+1.03%) |
Jul 30, 2015 | 44.88 | 45.02 | 44.88 | 45.00 | 3,042 | +0.34(+0.76%) |
Jul 29, 2015 | 44.73 | 44.73 | 44.63 | 44.66 | 1,249 | +0.10(+0.23%) |
Jul 28, 2015 | 44.03 | 44.56 | 44.03 | 44.56 | 1,644 | +0.36(+0.81%) |
Jul 27, 2015 | 44.64 | 44.64 | 44.06 | 44.20 | 3,378 | -0.37(-0.84%) |
Jul 24, 2015 | 45.36 | 45.36 | 44.57 | 44.58 | 8,211 | -0.80(-1.77%) |
Jul 23, 2015 | 45.69 | 45.90 | 45.38 | 45.38 | 4,287 | -0.42(-0.92%) |
Jul 22, 2015 | 45.49 | 45.80 | 45.47 | 45.80 | 4,830 | +0.63(+1.39%) |
Jul 21, 2015 | 45.00 | 45.18 | 44.59 | 45.17 | 9,107 | +0.51(+1.14%) |
Jul 20, 2015 | 44.56 | 44.68 | 44.55 | 44.66 | 6,340 | +0.04(+0.10%) |
Jul 17, 2015 | 44.52 | 44.62 | 44.41 | 44.62 | 3,474 | +0.06(+0.12%) |
Jul 16, 2015 | 44.58 | 44.64 | 44.47 | 44.56 | 14,176 | +0.32(+0.73%) |
Jul 15, 2015 | 44.48 | 44.56 | 44.24 | 44.24 | 5,511 | -0.34(-0.75%) |
Jul 14, 2015 | 44.13 | 44.58 | 44.13 | 44.58 | 2,204 | +0.41(+0.94%) |
Jul 13, 2015 | 44.12 | 44.20 | 44.12 | 44.16 | 11,598 | +0.49(+1.13%) |
Jul 10, 2015 | 43.43 | 43.67 | 43.30 | 43.67 | 3,754 | +0.80(+1.86%) |
Jul 09, 2015 | 43.16 | 43.18 | 42.87 | 42.87 | 8,981 | +0.08(+0.18%) |
Jul 08, 2015 | 42.59 | 43.00 | 42.59 | 42.79 | 9,862 | -0.64(-1.47%) |
Jul 07, 2015 | 43.20 | 43.44 | 42.65 | 43.43 | 7,720 | +0.38(+0.89%) |
Jul 06, 2015 | 42.85 | 43.05 | 42.85 | 43.05 | 978 | +0.00(+0.00%) |
Jul 02, 2015 | 43.30 | 43.05 | 43.05 | 43.05 | 9,113 | -0.24(-0.55%) |
Jul 01, 2015 | 43.87 | 43.87 | 43.12 | 43.29 | 6,881 | -0.20(-0.46%) |
Jun 30, 2015 | 43.45 | 43.52 | 43.31 | 43.49 | 4,810 | -0.18(-0.41%) |
Jun 29, 2015 | 43.76 | 43.96 | 43.67 | 43.67 | 7,746 | -0.35(-0.80%) |
Jun 26, 2015 | 44.23 | 44.23 | 44.02 | 44.02 | 1,421 | -0.26(-0.59%) |
Jun 25, 2015 | 44.94 | 44.94 | 44.15 | 44.28 | 11,620 | +0.21(+0.48%) |
Jun 24, 2015 | 44.48 | 44.48 | 44.07 | 44.07 | 7,560 | -0.45(-1.01%) |
Jun 23, 2015 | 44.58 | 44.64 | 44.43 | 44.52 | 4,242 | -0.05(-0.10%) |
Jun 22, 2015 | 44.54 | 44.73 | 44.51 | 44.57 | 8,768 | +0.06(+0.13%) |
Jun 19, 2015 | 44.58 | 44.58 | 44.29 | 44.51 | 3,669 | +0.14(+0.31%) |
Jun 18, 2015 | 43.77 | 44.38 | 43.77 | 44.37 | 10,451 | +0.67(+1.54%) |
Jun 17, 2015 | 43.94 | 43.95 | 43.70 | 43.70 | 2,241 | +0.04(+0.08%) |
Jun 16, 2015 | 43.44 | 43.72 | 42.30 | 43.66 | 6,747 | +0.18(+0.42%) |
Jun 15, 2015 | 43.02 | 43.48 | 43.02 | 43.48 | 4,979 | -0.06(-0.13%) |
Jun 12, 2015 | 43.55 | 43.61 | 43.50 | 43.53 | 7,526 | -0.15(-0.34%) |
Jun 11, 2015 | 43.72 | 43.72 | 43.68 | 43.68 | 1,220 | +0.15(+0.35%) |
Jun 10, 2015 | 43.28 | 43.56 | 43.28 | 43.53 | 9,114 | +0.58(+1.35%) |
Jun 09, 2015 | 43.08 | 43.29 | 42.88 | 42.95 | 3,085 | -0.29(-0.68%) |
Jun 08, 2015 | 43.36 | 43.36 | 43.19 | 43.24 | 5,300 | -0.03(-0.06%) |
Jun 05, 2015 | 43.16 | 43.26 | 43.09 | 43.26 | 2,347 | +0.16(+0.38%) |
Jun 04, 2015 | 43.81 | 43.81 | 43.10 | 43.10 | 3,166 | -0.55(-1.26%) |
Jun 03, 2015 | 43.39 | 43.92 | 43.39 | 43.65 | 12,929 | +0.55(+1.27%) |
Jun 02, 2015 | 43.23 | 43.23 | 43.08 | 43.10 | 8,801 | -0.04(-0.09%) |