Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.68 | 45.91 | 45.55 | 45.63 | 24,305 | -0.23(-0.51%) |
Aug 28, 2015 | 45.76 | 45.98 | 45.62 | 45.86 | 100,510 | +0.16(+0.35%) |
Aug 27, 2015 | 44.80 | 45.77 | 44.70 | 45.70 | 413,061 | +1.01(+2.25%) |
Aug 26, 2015 | 43.71 | 44.82 | 43.71 | 44.70 | 77,239 | +1.51(+3.50%) |
Aug 25, 2015 | 43.28 | 44.60 | 43.08 | 43.18 | 102,520 | +0.32(+0.76%) |
Aug 24, 2015 | 41.14 | 43.62 | 40.21 | 42.86 | 297,174 | -1.80(-4.02%) |
Aug 21, 2015 | 45.64 | 45.93 | 44.65 | 44.65 | 363,683 | -1.43(-3.10%) |
Aug 20, 2015 | 46.98 | 46.98 | 46.08 | 46.08 | 453,233 | -1.36(-2.87%) |
Aug 19, 2015 | 47.46 | 47.57 | 47.27 | 47.45 | 93,295 | -0.47(-0.97%) |
Aug 18, 2015 | 47.90 | 48.11 | 47.82 | 47.91 | 41,426 | -0.29(-0.60%) |
Aug 17, 2015 | 48.02 | 48.30 | 48.02 | 48.21 | 17,069 | +0.17(+0.35%) |
Aug 14, 2015 | 47.72 | 48.04 | 47.72 | 48.04 | 37,318 | +0.28(+0.59%) |
Aug 13, 2015 | 47.43 | 47.81 | 47.43 | 47.76 | 17,282 | +0.25(+0.52%) |
Aug 12, 2015 | 47.19 | 47.61 | 46.91 | 47.51 | 77,833 | -0.15(-0.31%) |
Aug 11, 2015 | 47.86 | 47.93 | 47.53 | 47.66 | 77,597 | -0.68(-1.41%) |
Aug 10, 2015 | 47.89 | 48.41 | 47.89 | 48.34 | 59,227 | +0.93(+1.96%) |
Aug 07, 2015 | 47.27 | 47.44 | 47.27 | 47.41 | 101,979 | +0.03(+0.06%) |
Aug 06, 2015 | 47.42 | 47.46 | 47.28 | 47.38 | 35,475 | -0.22(-0.47%) |
Aug 05, 2015 | 47.54 | 47.80 | 47.54 | 47.61 | 64,597 | +0.17(+0.35%) |
Aug 04, 2015 | 47.07 | 47.44 | 47.07 | 47.44 | 39,221 | +0.10(+0.21%) |
Aug 03, 2015 | 47.18 | 47.39 | 47.18 | 47.34 | 56,950 | +0.18(+0.39%) |
Jul 31, 2015 | 47.27 | 47.27 | 47.08 | 47.16 | 13,192 | +0.32(+0.69%) |
Jul 30, 2015 | 46.69 | 46.90 | 46.57 | 46.83 | 27,602 | -0.01(-0.02%) |
Jul 29, 2015 | 46.60 | 46.98 | 46.58 | 46.84 | 27,243 | +0.15(+0.32%) |
Jul 28, 2015 | 46.43 | 46.77 | 46.38 | 46.69 | 16,127 | +0.52(+1.12%) |
Jul 27, 2015 | 46.18 | 46.29 | 45.94 | 46.18 | 31,893 | -0.47(-1.02%) |
Jul 24, 2015 | 47.05 | 47.05 | 46.64 | 46.65 | 14,537 | -0.49(-1.04%) |
Jul 23, 2015 | 47.01 | 47.28 | 46.96 | 47.14 | 37,801 | +0.18(+0.39%) |
Jul 22, 2015 | 46.71 | 47.09 | 46.71 | 46.96 | 27,044 | -0.17(-0.35%) |
Jul 21, 2015 | 47.17 | 47.22 | 47.00 | 47.12 | 46,973 | -0.17(-0.37%) |
Jul 20, 2015 | 47.21 | 47.38 | 47.07 | 47.30 | 12,964 | +0.09(+0.19%) |
Jul 17, 2015 | 47.19 | 47.26 | 47.11 | 47.21 | 18,621 | -0.03(-0.07%) |
Jul 16, 2015 | 47.23 | 47.39 | 47.21 | 47.24 | 27,606 | +0.06(+0.12%) |
Jul 15, 2015 | 47.17 | 47.32 | 47.06 | 47.18 | 45,377 | +0.06(+0.12%) |
Jul 14, 2015 | 46.82 | 47.14 | 46.81 | 47.12 | 52,426 | +0.52(+1.11%) |
Jul 13, 2015 | 46.35 | 46.61 | 46.35 | 46.61 | 16,630 | +0.62(+1.34%) |
Jul 10, 2015 | 45.86 | 46.01 | 45.72 | 45.99 | 33,736 | +0.48(+1.06%) |
Jul 09, 2015 | 45.69 | 45.77 | 45.41 | 45.51 | 21,586 | +0.12(+0.26%) |
Jul 08, 2015 | 46.84 | 46.84 | 45.33 | 45.39 | 69,711 | -1.90(-4.03%) |
Jul 07, 2015 | 47.15 | 47.32 | 46.80 | 47.30 | 119,495 | +0.26(+0.55%) |
Jul 06, 2015 | 47.02 | 47.19 | 46.65 | 47.04 | 56,591 | -0.46(-0.96%) |
Jul 02, 2015 | 47.51 | 47.50 | 47.50 | 47.50 | 48,944 | -0.02(-0.05%) |
Jul 01, 2015 | 47.76 | 47.76 | 47.41 | 47.52 | 36,537 | +0.50(+1.06%) |
Jun 30, 2015 | 47.09 | 47.26 | 47.02 | 47.02 | 40,734 | +0.40(+0.86%) |
Jun 29, 2015 | 47.20 | 47.20 | 46.62 | 46.63 | 36,722 | -1.05(-2.20%) |
Jun 26, 2015 | 47.51 | 47.70 | 47.51 | 47.67 | 30,818 | +0.30(+0.64%) |
Jun 25, 2015 | 47.46 | 47.74 | 47.36 | 47.37 | 35,431 | -0.10(-0.20%) |
Jun 24, 2015 | 47.44 | 47.61 | 47.30 | 47.47 | 33,902 | -0.32(-0.68%) |
Jun 23, 2015 | 47.54 | 47.86 | 47.54 | 47.79 | 15,401 | +0.20(+0.42%) |
Jun 22, 2015 | 47.45 | 47.65 | 47.40 | 47.59 | 37,141 | +0.49(+1.03%) |
Jun 19, 2015 | 47.14 | 47.30 | 47.10 | 47.10 | 103,477 | +0.12(+0.26%) |
Jun 18, 2015 | 46.53 | 47.08 | 46.53 | 46.98 | 41,069 | +0.41(+0.87%) |
Jun 17, 2015 | 46.57 | 46.76 | 46.43 | 46.57 | 125,479 | -0.36(-0.77%) |
Jun 16, 2015 | 46.70 | 46.95 | 46.70 | 46.94 | 93,132 | -0.06(-0.12%) |
Jun 15, 2015 | 46.78 | 47.09 | 46.77 | 46.99 | 28,636 | +0.03(+0.07%) |
Jun 12, 2015 | 46.87 | 47.11 | 46.71 | 46.96 | 45,369 | -0.16(-0.33%) |
Jun 11, 2015 | 47.19 | 47.26 | 47.00 | 47.12 | 64,021 | +0.25(+0.53%) |
Jun 10, 2015 | 46.61 | 46.99 | 46.61 | 46.87 | 56,067 | +0.80(+1.74%) |
Jun 09, 2015 | 46.27 | 46.27 | 45.97 | 46.07 | 29,121 | -0.37(-0.80%) |
Jun 08, 2015 | 46.51 | 46.54 | 46.35 | 46.44 | 44,408 | -0.21(-0.44%) |
Jun 05, 2015 | 46.47 | 46.74 | 46.44 | 46.65 | 56,307 | +0.00(+0.00%) |
Jun 04, 2015 | 46.79 | 46.79 | 46.59 | 46.65 | 36,809 | -0.26(-0.55%) |
Jun 03, 2015 | 46.81 | 46.99 | 46.71 | 46.90 | 25,032 | +0.21(+0.44%) |
Jun 02, 2015 | 46.71 | 46.93 | 46.70 | 46.70 | 61,594 | -0.02(-0.04%) |