Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.66 | 45.84 | 45.11 | 45.20 | 668,893 | -0.63(-1.38%) |
Aug 28, 2015 | 45.49 | 45.88 | 45.26 | 45.84 | 811,351 | +0.16(+0.36%) |
Aug 27, 2015 | 45.29 | 45.86 | 44.84 | 45.67 | 932,474 | +0.81(+1.81%) |
Aug 26, 2015 | 44.41 | 44.99 | 43.29 | 44.86 | 1,132,765 | +1.52(+3.52%) |
Aug 25, 2015 | 44.96 | 45.03 | 43.29 | 43.34 | 1,239,037 | -0.33(-0.76%) |
Aug 24, 2015 | 42.91 | 44.92 | 42.66 | 43.67 | 1,337,066 | -1.61(-3.56%) |
Aug 21, 2015 | 46.15 | 46.51 | 45.28 | 45.28 | 838,498 | -1.25(-2.69%) |
Aug 20, 2015 | 47.28 | 47.46 | 46.52 | 46.53 | 650,799 | -1.22(-2.55%) |
Aug 19, 2015 | 48.01 | 48.22 | 47.50 | 47.75 | 401,175 | -0.47(-0.98%) |
Aug 18, 2015 | 48.55 | 48.58 | 48.19 | 48.22 | 455,602 | -0.36(-0.74%) |
Aug 17, 2015 | 48.07 | 48.75 | 47.74 | 48.58 | 476,904 | +0.37(+0.76%) |
Aug 14, 2015 | 48.13 | 48.34 | 47.87 | 48.21 | 480,376 | +0.10(+0.21%) |
Aug 13, 2015 | 50.96 | 50.96 | 47.12 | 48.11 | 387,275 | +0.31(+0.65%) |
Aug 12, 2015 | 47.70 | 47.99 | 47.06 | 47.80 | 703,386 | -0.37(-0.76%) |
Aug 11, 2015 | 48.49 | 48.80 | 48.00 | 48.17 | 535,908 | -0.75(-1.54%) |
Aug 10, 2015 | 48.28 | 49.08 | 48.18 | 48.92 | 1,104,330 | +0.92(+1.93%) |
Aug 07, 2015 | 41.97 | 48.01 | 41.97 | 47.99 | 1,496,711 | +1.67(+3.60%) |
Aug 06, 2015 | 46.70 | 46.84 | 46.08 | 46.33 | 1,111,403 | -0.22(-0.48%) |
Aug 05, 2015 | 46.74 | 46.93 | 46.33 | 46.55 | 788,552 | +0.02(+0.04%) |
Aug 04, 2015 | 46.45 | 46.87 | 45.75 | 46.53 | 424,520 | +0.03(+0.07%) |
Aug 03, 2015 | 46.55 | 46.64 | 46.09 | 46.50 | 383,325 | +0.03(+0.06%) |
Jul 31, 2015 | 46.70 | 46.82 | 46.44 | 46.47 | 505,096 | -0.03(-0.07%) |
Jul 30, 2015 | 46.44 | 46.81 | 46.08 | 46.50 | 609,136 | +0.00(+0.00%) |
Jul 29, 2015 | 45.49 | 46.53 | 45.39 | 46.50 | 475,175 | +0.95(+2.09%) |
Jul 28, 2015 | 44.98 | 45.56 | 44.78 | 45.55 | 515,739 | +0.63(+1.41%) |
Jul 27, 2015 | 45.13 | 45.33 | 44.81 | 44.92 | 449,968 | -0.56(-1.22%) |
Jul 24, 2015 | 46.04 | 46.04 | 45.26 | 45.48 | 867,954 | -0.43(-0.93%) |
Jul 23, 2015 | 45.49 | 46.15 | 45.45 | 45.91 | 867,864 | +0.47(+1.04%) |
Jul 22, 2015 | 45.31 | 45.52 | 45.28 | 45.43 | 805,628 | -0.06(-0.13%) |
Jul 21, 2015 | 45.71 | 45.77 | 45.38 | 45.49 | 472,661 | -0.17(-0.37%) |
Jul 20, 2015 | 45.73 | 45.79 | 45.53 | 45.67 | 699,372 | +0.08(+0.17%) |
Jul 17, 2015 | 45.99 | 46.04 | 45.57 | 45.59 | 391,750 | -0.45(-0.99%) |
Jul 16, 2015 | 46.08 | 46.21 | 45.97 | 46.04 | 504,326 | +0.15(+0.34%) |
Jul 15, 2015 | 45.97 | 46.05 | 45.76 | 45.89 | 365,177 | -0.09(-0.20%) |
Jul 14, 2015 | 46.09 | 46.27 | 45.85 | 45.98 | 438,419 | +0.01(+0.02%) |
Jul 13, 2015 | 46.29 | 46.50 | 45.96 | 45.97 | 850,826 | +0.10(+0.22%) |
Jul 10, 2015 | 45.80 | 46.10 | 45.68 | 45.87 | 857,761 | +0.54(+1.19%) |
Jul 09, 2015 | 45.12 | 45.41 | 45.01 | 45.33 | 1,133,584 | +0.72(+1.61%) |
Jul 08, 2015 | 44.65 | 44.77 | 44.42 | 44.61 | 989,730 | -0.28(-0.63%) |
Jul 07, 2015 | 44.62 | 45.05 | 44.35 | 44.90 | 804,110 | +0.33(+0.73%) |
Jul 06, 2015 | 44.24 | 44.62 | 44.04 | 44.57 | 960,764 | +0.21(+0.48%) |
Jul 02, 2015 | 44.36 | 44.36 | 44.36 | 44.36 | 936,020 | +0.13(+0.29%) |
Jul 01, 2015 | 43.08 | 44.29 | 43.08 | 44.23 | 1,283,832 | +1.40(+3.28%) |
Jun 30, 2015 | 43.23 | 43.26 | 42.53 | 42.82 | 870,391 | -0.03(-0.06%) |
Jun 29, 2015 | 42.77 | 43.43 | 42.73 | 42.85 | 942,616 | -0.55(-1.26%) |
Jun 26, 2015 | 44.36 | 44.52 | 43.27 | 43.40 | 1,590,690 | -0.75(-1.71%) |
Jun 25, 2015 | 44.30 | 44.35 | 44.07 | 44.15 | 337,991 | -0.05(-0.12%) |
Jun 24, 2015 | 44.78 | 44.83 | 44.18 | 44.20 | 474,240 | -0.59(-1.32%) |
Jun 23, 2015 | 45.26 | 45.31 | 44.72 | 44.79 | 647,784 | -0.29(-0.65%) |
Jun 22, 2015 | 44.97 | 45.15 | 44.81 | 45.08 | 452,009 | +0.43(+0.96%) |
Jun 19, 2015 | 44.86 | 44.91 | 44.53 | 44.66 | 669,389 | -0.14(-0.31%) |
Jun 18, 2015 | 44.45 | 44.85 | 44.26 | 44.79 | 588,726 | +0.46(+1.04%) |
Jun 17, 2015 | 44.64 | 44.66 | 44.27 | 44.33 | 435,703 | -0.12(-0.27%) |
Jun 16, 2015 | 44.12 | 44.53 | 44.01 | 44.45 | 490,222 | +0.25(+0.56%) |
Jun 15, 2015 | 44.07 | 44.66 | 43.82 | 44.20 | 588,906 | -0.22(-0.50%) |
Jun 12, 2015 | 44.89 | 44.94 | 44.42 | 44.42 | 818,542 | -0.70(-1.55%) |
Jun 11, 2015 | 45.05 | 45.22 | 44.42 | 45.12 | 647,480 | +0.14(+0.32%) |
Jun 10, 2015 | 44.94 | 45.28 | 44.71 | 44.98 | 592,155 | +0.19(+0.42%) |
Jun 09, 2015 | 44.94 | 44.94 | 44.42 | 44.79 | 485,955 | -0.20(-0.44%) |
Jun 08, 2015 | 45.41 | 45.62 | 44.99 | 44.99 | 400,070 | -0.63(-1.38%) |
Jun 05, 2015 | 45.68 | 45.68 | 45.26 | 45.62 | 564,245 | -0.05(-0.11%) |
Jun 04, 2015 | 46.12 | 46.35 | 45.62 | 45.67 | 423,324 | -0.53(-1.14%) |
Jun 03, 2015 | 46.04 | 46.55 | 45.71 | 46.20 | 720,076 | +0.36(+0.78%) |
Jun 02, 2015 | 46.03 | 46.14 | 45.62 | 45.84 | 958,368 | -0.40(-0.87%) |