Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.12 | 47.14 | 46.06 | 46.53 | 565,664 | +0.30(+0.65%) |
Aug 28, 2015 | 45.50 | 46.35 | 45.50 | 46.23 | 284,951 | +0.44(+0.97%) |
Aug 27, 2015 | 45.82 | 46.17 | 44.88 | 45.78 | 447,764 | +0.29(+0.64%) |
Aug 26, 2015 | 45.17 | 45.61 | 44.16 | 45.50 | 356,619 | +1.32(+2.99%) |
Aug 25, 2015 | 45.19 | 45.47 | 44.14 | 44.17 | 485,848 | -0.24(-0.54%) |
Aug 24, 2015 | 43.59 | 46.03 | 43.24 | 44.41 | 604,022 | -1.68(-3.64%) |
Aug 21, 2015 | 46.82 | 46.95 | 45.79 | 46.09 | 352,784 | -1.12(-2.37%) |
Aug 20, 2015 | 47.89 | 48.09 | 47.14 | 47.21 | 278,710 | -1.18(-2.45%) |
Aug 19, 2015 | 48.74 | 48.74 | 48.20 | 48.39 | 318,427 | -0.41(-0.84%) |
Aug 18, 2015 | 48.59 | 48.89 | 48.38 | 48.80 | 277,754 | +0.13(+0.26%) |
Aug 17, 2015 | 47.66 | 48.67 | 47.44 | 48.67 | 242,689 | +0.82(+1.71%) |
Aug 14, 2015 | 47.75 | 48.11 | 47.54 | 47.86 | 190,957 | +0.16(+0.34%) |
Aug 13, 2015 | 47.14 | 47.87 | 46.81 | 47.69 | 197,716 | +0.58(+1.23%) |
Aug 12, 2015 | 47.18 | 47.46 | 46.24 | 47.11 | 333,655 | -0.58(-1.22%) |
Aug 11, 2015 | 47.91 | 47.97 | 47.36 | 47.69 | 260,786 | -0.70(-1.44%) |
Aug 10, 2015 | 47.92 | 48.45 | 47.68 | 48.39 | 376,594 | +0.66(+1.37%) |
Aug 07, 2015 | 47.34 | 47.79 | 47.23 | 47.74 | 276,723 | +0.31(+0.65%) |
Aug 06, 2015 | 47.96 | 47.96 | 47.01 | 47.43 | 237,490 | -0.48(-1.00%) |
Aug 05, 2015 | 47.22 | 48.18 | 47.21 | 47.91 | 323,991 | +0.71(+1.50%) |
Aug 04, 2015 | 47.41 | 47.69 | 47.09 | 47.20 | 267,431 | -0.26(-0.56%) |
Aug 03, 2015 | 47.62 | 47.64 | 47.11 | 47.46 | 278,057 | -0.17(-0.36%) |
Jul 31, 2015 | 47.55 | 47.85 | 47.14 | 47.63 | 313,469 | +0.24(+0.50%) |
Jul 30, 2015 | 46.85 | 47.48 | 46.52 | 47.40 | 266,801 | +0.39(+0.83%) |
Jul 29, 2015 | 46.37 | 47.08 | 46.37 | 47.00 | 263,414 | +0.55(+1.19%) |
Jul 28, 2015 | 46.08 | 46.51 | 45.69 | 46.45 | 259,913 | +0.52(+1.13%) |
Jul 27, 2015 | 46.48 | 46.56 | 45.81 | 45.93 | 348,557 | -0.82(-1.75%) |
Jul 24, 2015 | 47.23 | 47.39 | 46.67 | 46.75 | 430,296 | -0.50(-1.06%) |
Jul 23, 2015 | 47.22 | 48.03 | 47.15 | 47.25 | 464,947 | +0.04(+0.09%) |
Jul 22, 2015 | 46.42 | 47.56 | 46.14 | 47.21 | 396,946 | +0.68(+1.47%) |
Jul 21, 2015 | 46.59 | 46.95 | 46.48 | 46.53 | 411,776 | -0.13(-0.27%) |
Jul 20, 2015 | 46.99 | 47.07 | 46.58 | 46.65 | 231,086 | -0.37(-0.78%) |
Jul 17, 2015 | 47.31 | 47.31 | 46.76 | 47.02 | 248,722 | -0.21(-0.45%) |
Jul 16, 2015 | 47.70 | 47.70 | 47.11 | 47.23 | 418,077 | -0.27(-0.57%) |
Jul 15, 2015 | 47.81 | 48.02 | 47.44 | 47.51 | 315,307 | -0.32(-0.66%) |
Jul 14, 2015 | 47.96 | 48.10 | 47.65 | 47.82 | 387,838 | -0.24(-0.50%) |
Jul 13, 2015 | 47.98 | 48.32 | 47.70 | 48.06 | 481,836 | +0.44(+0.93%) |
Jul 10, 2015 | 47.82 | 47.82 | 47.32 | 47.62 | 415,628 | +0.44(+0.94%) |
Jul 09, 2015 | 47.81 | 47.81 | 46.93 | 47.17 | 524,530 | +0.01(+0.02%) |
Jul 08, 2015 | 47.69 | 48.19 | 47.03 | 47.17 | 449,259 | -0.95(-1.98%) |
Jul 07, 2015 | 48.24 | 48.24 | 47.47 | 48.12 | 586,375 | +0.21(+0.45%) |
Jul 06, 2015 | 47.45 | 47.99 | 47.37 | 47.91 | 1,366,223 | +0.12(+0.25%) |
Jul 02, 2015 | 48.07 | 47.79 | 47.79 | 47.79 | 580,563 | -0.45(-0.94%) |
Jul 01, 2015 | 48.40 | 48.49 | 47.88 | 48.24 | 668,628 | +0.26(+0.55%) |
Jun 30, 2015 | 48.79 | 48.79 | 47.64 | 47.98 | 737,941 | -0.41(-0.85%) |
Jun 29, 2015 | 48.99 | 48.99 | 48.24 | 48.38 | 621,665 | -1.07(-2.15%) |
Jun 26, 2015 | 49.42 | 49.54 | 49.22 | 49.45 | 547,212 | +0.16(+0.33%) |
Jun 25, 2015 | 49.40 | 49.70 | 48.79 | 49.29 | 547,464 | +0.31(+0.63%) |
Jun 24, 2015 | 49.49 | 49.86 | 48.91 | 48.98 | 291,979 | -0.47(-0.95%) |
Jun 23, 2015 | 49.31 | 49.56 | 49.10 | 49.45 | 495,285 | +0.24(+0.48%) |
Jun 22, 2015 | 49.64 | 49.64 | 48.87 | 49.21 | 819,803 | +0.01(+0.02%) |
Jun 19, 2015 | 49.20 | 49.57 | 48.95 | 49.20 | 644,689 | -0.15(-0.31%) |
Jun 18, 2015 | 49.07 | 49.70 | 48.93 | 49.36 | 574,141 | +0.36(+0.74%) |
Jun 17, 2015 | 49.05 | 49.26 | 48.70 | 48.99 | 484,593 | -0.04(-0.09%) |
Jun 16, 2015 | 48.92 | 49.06 | 48.64 | 49.03 | 465,564 | +0.25(+0.50%) |
Jun 15, 2015 | 49.30 | 49.48 | 48.59 | 48.79 | 726,000 | -0.96(-1.93%) |
Jun 12, 2015 | 49.28 | 49.82 | 49.18 | 49.75 | 377,854 | +0.35(+0.70%) |
Jun 11, 2015 | 49.02 | 49.67 | 49.02 | 49.40 | 623,083 | +0.40(+0.81%) |
Jun 10, 2015 | 49.26 | 49.42 | 48.87 | 49.00 | 647,122 | +0.14(+0.28%) |
Jun 09, 2015 | 49.20 | 49.39 | 48.81 | 48.87 | 634,148 | -0.36(-0.72%) |
Jun 08, 2015 | 48.71 | 49.48 | 48.11 | 49.22 | 1,149,568 | +0.36(+0.73%) |
Jun 05, 2015 | 49.91 | 50.01 | 48.63 | 48.87 | 1,943,597 | -3.28(-6.28%) |
Jun 04, 2015 | 52.65 | 53.00 | 51.85 | 52.14 | 478,295 | -0.76(-1.43%) |
Jun 03, 2015 | 52.48 | 52.95 | 52.19 | 52.90 | 484,729 | +0.47(+0.89%) |
Jun 02, 2015 | 51.88 | 52.69 | 51.83 | 52.43 | 380,632 | +0.27(+0.52%) |