Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.00 | 49.26 | 48.10 | 49.12 | 434,271 | -0.21(-0.43%) |
Aug 28, 2015 | 48.71 | 49.88 | 48.61 | 49.33 | 363,723 | +0.53(+1.09%) |
Aug 27, 2015 | 47.61 | 49.38 | 47.61 | 48.80 | 338,554 | +1.51(+3.19%) |
Aug 26, 2015 | 47.26 | 47.40 | 46.58 | 47.29 | 493,079 | +1.07(+2.32%) |
Aug 25, 2015 | 47.96 | 48.46 | 46.19 | 46.22 | 491,905 | -1.01(-2.14%) |
Aug 24, 2015 | 46.46 | 49.08 | 45.45 | 47.23 | 707,213 | -1.96(-3.98%) |
Aug 21, 2015 | 49.44 | 50.43 | 49.15 | 49.19 | 488,464 | -0.74(-1.48%) |
Aug 20, 2015 | 51.73 | 51.73 | 49.91 | 49.93 | 480,109 | -2.23(-4.28%) |
Aug 19, 2015 | 53.50 | 53.53 | 52.08 | 52.16 | 549,303 | -1.64(-3.05%) |
Aug 18, 2015 | 53.50 | 54.00 | 53.42 | 53.80 | 275,038 | +0.06(+0.11%) |
Aug 17, 2015 | 52.59 | 53.77 | 52.02 | 53.74 | 477,160 | +1.21(+2.30%) |
Aug 14, 2015 | 52.19 | 52.74 | 51.91 | 52.53 | 168,139 | +0.34(+0.65%) |
Aug 13, 2015 | 52.54 | 52.57 | 51.47 | 52.19 | 218,351 | -0.27(-0.51%) |
Aug 12, 2015 | 51.80 | 52.69 | 51.68 | 52.46 | 399,701 | +0.42(+0.81%) |
Aug 11, 2015 | 51.43 | 52.06 | 51.24 | 52.04 | 346,514 | +0.12(+0.23%) |
Aug 10, 2015 | 50.56 | 51.99 | 50.50 | 51.92 | 411,298 | +1.52(+3.02%) |
Aug 07, 2015 | 49.75 | 50.99 | 49.64 | 50.40 | 546,691 | +0.80(+1.61%) |
Aug 06, 2015 | 49.91 | 50.02 | 48.75 | 49.60 | 909,966 | -0.04(-0.08%) |
Aug 05, 2015 | 52.00 | 53.11 | 48.95 | 49.64 | 1,371,631 | +0.62(+1.26%) |
Aug 04, 2015 | 48.96 | 49.64 | 48.75 | 49.02 | 399,459 | +0.25(+0.51%) |
Aug 03, 2015 | 49.40 | 49.64 | 48.27 | 48.77 | 508,079 | -0.75(-1.51%) |
Jul 31, 2015 | 49.64 | 50.09 | 49.45 | 49.52 | 425,570 | +0.00(+0.00%) |
Jul 30, 2015 | 50.27 | 50.27 | 49.50 | 49.52 | 444,362 | -0.93(-1.84%) |
Jul 29, 2015 | 47.75 | 50.54 | 47.75 | 50.45 | 699,262 | +2.49(+5.19%) |
Jul 28, 2015 | 46.79 | 48.43 | 46.56 | 47.96 | 693,171 | +1.56(+3.36%) |
Jul 27, 2015 | 48.89 | 49.38 | 45.69 | 46.40 | 2,272,822 | -3.98(-7.90%) |
Jul 24, 2015 | 50.38 | 50.75 | 50.26 | 50.38 | 302,300 | +0.07(+0.14%) |
Jul 23, 2015 | 50.84 | 50.87 | 50.09 | 50.31 | 417,721 | -0.45(-0.89%) |
Jul 22, 2015 | 50.37 | 51.02 | 50.37 | 50.76 | 290,932 | +0.28(+0.55%) |
Jul 21, 2015 | 51.62 | 51.93 | 50.44 | 50.48 | 308,799 | -1.10(-2.13%) |
Jul 20, 2015 | 52.06 | 52.06 | 51.49 | 51.58 | 394,521 | -0.49(-0.94%) |
Jul 17, 2015 | 52.60 | 52.73 | 52.05 | 52.07 | 257,722 | -0.58(-1.10%) |
Jul 16, 2015 | 53.48 | 54.23 | 52.60 | 52.65 | 636,247 | -0.51(-0.96%) |
Jul 15, 2015 | 52.78 | 53.62 | 52.29 | 53.16 | 521,734 | +0.29(+0.55%) |
Jul 14, 2015 | 51.94 | 52.99 | 51.87 | 52.87 | 497,962 | +0.89(+1.71%) |
Jul 13, 2015 | 52.00 | 52.22 | 51.66 | 51.98 | 336,167 | +0.11(+0.21%) |
Jul 10, 2015 | 52.00 | 52.13 | 51.60 | 51.87 | 209,578 | +0.29(+0.56%) |
Jul 09, 2015 | 52.33 | 52.66 | 51.58 | 51.58 | 216,504 | -0.40(-0.77%) |
Jul 08, 2015 | 51.50 | 52.32 | 51.37 | 51.98 | 419,032 | +0.02(+0.04%) |
Jul 07, 2015 | 52.00 | 52.06 | 50.68 | 51.96 | 476,993 | -0.04(-0.08%) |
Jul 06, 2015 | 52.25 | 52.83 | 51.78 | 52.00 | 484,305 | -0.76(-1.44%) |
Jul 02, 2015 | 53.52 | 52.76 | 52.76 | 52.76 | 264,100 | -0.75(-1.40%) |
Jul 01, 2015 | 54.20 | 54.31 | 53.31 | 53.51 | 310,608 | -0.23(-0.43%) |
Jun 30, 2015 | 53.81 | 53.98 | 52.88 | 53.74 | 404,779 | +0.33(+0.62%) |
Jun 29, 2015 | 53.70 | 54.30 | 53.37 | 53.41 | 245,153 | -0.92(-1.69%) |
Jun 26, 2015 | 53.77 | 54.76 | 53.40 | 54.33 | 345,826 | +0.72(+1.34%) |
Jun 25, 2015 | 54.26 | 54.26 | 53.49 | 53.61 | 233,993 | -0.63(-1.16%) |
Jun 24, 2015 | 54.99 | 55.34 | 54.14 | 54.24 | 250,752 | -0.94(-1.70%) |
Jun 23, 2015 | 55.23 | 55.64 | 54.79 | 55.18 | 167,978 | -0.12(-0.22%) |
Jun 22, 2015 | 55.93 | 55.93 | 54.86 | 55.30 | 293,215 | -0.04(-0.07%) |
Jun 19, 2015 | 55.44 | 55.72 | 54.87 | 55.34 | 336,643 | +0.14(+0.25%) |
Jun 18, 2015 | 54.76 | 55.50 | 54.59 | 55.20 | 176,284 | +0.65(+1.19%) |
Jun 17, 2015 | 54.98 | 55.17 | 53.92 | 54.55 | 360,316 | -0.27(-0.49%) |
Jun 16, 2015 | 54.34 | 54.85 | 54.34 | 54.82 | 400,966 | +0.26(+0.48%) |
Jun 15, 2015 | 54.90 | 55.08 | 54.34 | 54.56 | 421,785 | -0.74(-1.34%) |
Jun 12, 2015 | 56.09 | 56.45 | 55.18 | 55.30 | 488,538 | -0.90(-1.60%) |
Jun 11, 2015 | 56.18 | 56.90 | 55.96 | 56.20 | 447,256 | +0.20(+0.36%) |
Jun 10, 2015 | 56.48 | 56.60 | 55.97 | 56.00 | 696,479 | -0.51(-0.90%) |
Jun 09, 2015 | 56.05 | 56.99 | 56.05 | 56.51 | 251,980 | +0.48(+0.86%) |
Jun 08, 2015 | 56.27 | 56.57 | 55.92 | 56.03 | 165,691 | -0.27(-0.48%) |
Jun 05, 2015 | 55.75 | 56.42 | 55.47 | 56.30 | 394,156 | +0.55(+0.99%) |
Jun 04, 2015 | 56.19 | 56.48 | 55.62 | 55.75 | 192,774 | -0.71(-1.26%) |
Jun 03, 2015 | 56.71 | 57.27 | 56.34 | 56.46 | 273,056 | -0.01(-0.02%) |
Jun 02, 2015 | 55.90 | 56.76 | 55.44 | 56.47 | 304,727 | +0.48(+0.86%) |