Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.15 | 46.50 | 45.23 | 45.39 | 757,145 | -0.98(-2.11%) |
Aug 28, 2015 | 46.39 | 46.79 | 45.93 | 46.37 | 887,491 | -0.07(-0.14%) |
Aug 27, 2015 | 47.03 | 47.36 | 45.46 | 46.43 | 1,547,454 | -0.17(-0.36%) |
Aug 26, 2015 | 46.08 | 46.75 | 45.20 | 46.60 | 1,023,647 | +1.57(+3.49%) |
Aug 25, 2015 | 47.02 | 47.02 | 45.02 | 45.03 | 605,544 | -0.55(-1.20%) |
Aug 24, 2015 | 42.31 | 46.57 | 38.08 | 45.58 | 904,419 | -1.46(-3.10%) |
Aug 21, 2015 | 48.06 | 48.28 | 46.97 | 47.04 | 961,626 | -1.72(-3.53%) |
Aug 20, 2015 | 49.85 | 49.99 | 48.75 | 48.76 | 546,115 | -1.52(-3.03%) |
Aug 19, 2015 | 50.79 | 50.79 | 50.14 | 50.28 | 743,487 | -0.61(-1.20%) |
Aug 18, 2015 | 51.14 | 51.47 | 50.68 | 50.89 | 517,722 | -0.34(-0.66%) |
Aug 17, 2015 | 50.63 | 51.23 | 50.44 | 51.23 | 434,305 | +0.30(+0.59%) |
Aug 14, 2015 | 50.39 | 50.95 | 50.39 | 50.93 | 433,117 | +0.35(+0.69%) |
Aug 13, 2015 | 49.95 | 51.11 | 49.95 | 50.58 | 718,404 | +0.60(+1.20%) |
Aug 12, 2015 | 50.13 | 50.27 | 49.23 | 49.98 | 754,733 | -0.53(-1.04%) |
Aug 11, 2015 | 50.47 | 51.00 | 50.30 | 50.51 | 661,685 | -0.73(-1.43%) |
Aug 10, 2015 | 49.83 | 51.26 | 49.77 | 51.24 | 869,145 | +1.96(+3.97%) |
Aug 07, 2015 | 48.67 | 49.33 | 48.60 | 49.28 | 695,352 | +0.46(+0.94%) |
Aug 06, 2015 | 48.69 | 49.02 | 48.23 | 48.82 | 861,724 | +0.24(+0.48%) |
Aug 05, 2015 | 48.79 | 49.47 | 48.46 | 48.59 | 747,671 | +0.14(+0.29%) |
Aug 04, 2015 | 48.61 | 48.78 | 48.00 | 48.45 | 607,083 | -0.04(-0.08%) |
Aug 03, 2015 | 48.86 | 49.06 | 48.10 | 48.48 | 316,439 | -0.32(-0.66%) |
Jul 31, 2015 | 48.60 | 49.60 | 48.49 | 48.80 | 851,087 | +0.40(+0.82%) |
Jul 30, 2015 | 48.57 | 48.84 | 47.96 | 48.41 | 556,651 | -0.19(-0.39%) |
Jul 29, 2015 | 48.81 | 49.12 | 47.76 | 48.60 | 1,600,218 | +2.91(+6.37%) |
Jul 28, 2015 | 45.29 | 45.88 | 44.83 | 45.69 | 606,255 | +0.48(+1.06%) |
Jul 27, 2015 | 45.51 | 45.74 | 45.14 | 45.21 | 734,146 | -0.65(-1.41%) |
Jul 24, 2015 | 46.86 | 46.86 | 45.60 | 45.86 | 663,165 | -1.07(-2.28%) |
Jul 23, 2015 | 47.91 | 48.15 | 46.88 | 46.93 | 611,123 | -0.98(-2.04%) |
Jul 22, 2015 | 46.95 | 48.26 | 46.86 | 47.90 | 1,223,448 | +0.95(+2.02%) |
Jul 21, 2015 | 46.54 | 47.16 | 45.02 | 46.95 | 3,232,903 | -1.29(-2.67%) |
Jul 20, 2015 | 47.65 | 48.39 | 47.44 | 48.24 | 940,846 | +0.62(+1.30%) |
Jul 17, 2015 | 47.31 | 47.85 | 47.22 | 47.62 | 862,916 | -0.29(-0.61%) |
Jul 16, 2015 | 47.62 | 47.93 | 47.51 | 47.91 | 721,840 | +0.63(+1.33%) |
Jul 15, 2015 | 47.02 | 47.35 | 46.71 | 47.28 | 848,980 | +0.26(+0.56%) |
Jul 14, 2015 | 46.64 | 47.12 | 46.54 | 47.02 | 589,258 | +0.14(+0.30%) |
Jul 13, 2015 | 46.62 | 46.96 | 46.24 | 46.88 | 545,885 | +0.66(+1.42%) |
Jul 10, 2015 | 45.82 | 46.32 | 45.65 | 46.22 | 633,863 | +0.94(+2.07%) |
Jul 09, 2015 | 45.92 | 46.16 | 45.15 | 45.28 | 1,281,382 | -0.12(-0.27%) |
Jul 08, 2015 | 45.66 | 46.08 | 45.06 | 45.41 | 739,133 | -0.84(-1.81%) |
Jul 07, 2015 | 45.95 | 46.28 | 45.25 | 46.24 | 875,218 | +0.23(+0.51%) |
Jul 06, 2015 | 46.13 | 46.48 | 45.79 | 46.01 | 671,060 | -0.48(-1.03%) |
Jul 02, 2015 | 47.18 | 46.48 | 46.48 | 46.48 | 513,048 | -0.65(-1.37%) |
Jul 01, 2015 | 47.07 | 47.34 | 46.85 | 47.13 | 271,896 | +0.44(+0.94%) |
Jun 30, 2015 | 46.89 | 47.18 | 46.59 | 46.69 | 603,588 | +0.08(+0.16%) |
Jun 29, 2015 | 46.93 | 47.08 | 46.54 | 46.62 | 438,346 | -0.75(-1.59%) |
Jun 26, 2015 | 47.40 | 47.50 | 47.12 | 47.37 | 420,511 | -0.02(-0.04%) |
Jun 25, 2015 | 47.85 | 47.95 | 47.23 | 47.39 | 197,631 | -0.20(-0.41%) |
Jun 24, 2015 | 48.01 | 48.25 | 47.55 | 47.58 | 190,383 | -0.56(-1.17%) |
Jun 23, 2015 | 48.38 | 48.49 | 48.00 | 48.15 | 294,906 | -0.30(-0.62%) |
Jun 22, 2015 | 48.77 | 48.80 | 48.11 | 48.45 | 273,170 | -0.02(-0.04%) |
Jun 19, 2015 | 48.44 | 48.62 | 48.28 | 48.47 | 738,824 | +0.12(+0.25%) |
Jun 18, 2015 | 47.80 | 48.50 | 47.73 | 48.34 | 307,020 | +0.71(+1.50%) |
Jun 17, 2015 | 47.29 | 47.69 | 47.20 | 47.63 | 293,502 | +0.40(+0.85%) |
Jun 16, 2015 | 46.94 | 47.29 | 46.93 | 47.23 | 363,564 | +0.33(+0.70%) |
Jun 15, 2015 | 46.43 | 47.03 | 46.10 | 46.90 | 463,842 | +0.22(+0.46%) |
Jun 12, 2015 | 46.51 | 46.88 | 46.38 | 46.68 | 361,688 | -0.06(-0.12%) |
Jun 11, 2015 | 46.33 | 46.74 | 46.14 | 46.74 | 252,248 | +0.46(+0.99%) |
Jun 10, 2015 | 45.97 | 46.51 | 45.72 | 46.28 | 353,484 | +0.40(+0.88%) |
Jun 09, 2015 | 46.09 | 46.24 | 45.71 | 45.87 | 204,566 | -0.29(-0.63%) |
Jun 08, 2015 | 46.56 | 46.80 | 46.01 | 46.17 | 260,578 | -0.24(-0.53%) |
Jun 05, 2015 | 45.88 | 46.60 | 45.55 | 46.41 | 354,469 | +0.24(+0.53%) |
Jun 04, 2015 | 46.81 | 46.83 | 46.01 | 46.17 | 180,955 | -0.85(-1.82%) |
Jun 03, 2015 | 46.70 | 47.25 | 46.32 | 47.02 | 413,288 | +0.47(+1.01%) |
Jun 02, 2015 | 46.01 | 46.78 | 45.81 | 46.55 | 258,569 | +0.46(+1.00%) |