Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.06 | 46.38 | 45.68 | 45.91 | 735,557 | -0.14(-0.30%) |
Aug 28, 2015 | 44.94 | 46.25 | 44.17 | 46.05 | 618,749 | +0.78(+1.72%) |
Aug 27, 2015 | 44.66 | 45.49 | 43.93 | 45.27 | 639,388 | +1.22(+2.77%) |
Aug 26, 2015 | 42.29 | 44.34 | 41.90 | 44.05 | 1,930,081 | +2.64(+6.39%) |
Aug 25, 2015 | 44.28 | 44.52 | 41.30 | 41.41 | 1,313,359 | -1.66(-3.86%) |
Aug 24, 2015 | 42.48 | 45.25 | 37.48 | 43.07 | 2,178,935 | -1.77(-3.94%) |
Aug 21, 2015 | 44.80 | 45.45 | 44.23 | 44.84 | 1,027,068 | -0.23(-0.51%) |
Aug 20, 2015 | 44.96 | 45.68 | 44.48 | 45.07 | 735,021 | -0.53(-1.16%) |
Aug 19, 2015 | 46.02 | 46.18 | 45.21 | 45.59 | 627,629 | -0.53(-1.14%) |
Aug 18, 2015 | 47.91 | 48.49 | 46.05 | 46.12 | 824,425 | -1.86(-3.87%) |
Aug 17, 2015 | 46.68 | 48.09 | 46.31 | 47.98 | 1,310,345 | +0.84(+1.78%) |
Aug 14, 2015 | 46.74 | 47.24 | 46.51 | 47.14 | 570,673 | +0.55(+1.19%) |
Aug 13, 2015 | 46.23 | 47.01 | 45.06 | 46.58 | 1,275,365 | +0.00(+0.00%) |
Aug 12, 2015 | 47.75 | 48.02 | 45.49 | 46.58 | 3,406,263 | +1.71(+3.81%) |
Aug 11, 2015 | 45.92 | 46.37 | 44.82 | 44.87 | 700,066 | -1.50(-3.23%) |
Aug 10, 2015 | 45.60 | 46.43 | 45.33 | 46.37 | 544,279 | +0.99(+2.18%) |
Aug 07, 2015 | 45.26 | 45.52 | 44.20 | 45.38 | 584,749 | -0.01(-0.02%) |
Aug 06, 2015 | 46.74 | 46.98 | 45.26 | 45.39 | 822,738 | -1.46(-3.12%) |
Aug 05, 2015 | 47.08 | 47.70 | 46.78 | 46.85 | 454,682 | -0.08(-0.18%) |
Aug 04, 2015 | 47.26 | 47.47 | 46.79 | 46.93 | 387,924 | -0.24(-0.51%) |
Aug 03, 2015 | 47.74 | 48.36 | 46.90 | 47.17 | 638,639 | -0.56(-1.18%) |
Jul 31, 2015 | 47.84 | 47.98 | 47.49 | 47.74 | 1,162,204 | +0.11(+0.23%) |
Jul 30, 2015 | 48.66 | 48.68 | 47.29 | 47.63 | 986,723 | -1.16(-2.37%) |
Jul 29, 2015 | 47.61 | 49.28 | 45.22 | 48.78 | 1,759,286 | +1.26(+2.65%) |
Jul 28, 2015 | 47.49 | 47.92 | 47.49 | 47.53 | 1,347,604 | -0.08(-0.17%) |
Jul 27, 2015 | 47.24 | 47.70 | 46.75 | 47.61 | 1,820,551 | -0.08(-0.17%) |
Jul 24, 2015 | 47.88 | 48.23 | 47.56 | 47.69 | 593,252 | -0.25(-0.52%) |
Jul 23, 2015 | 48.48 | 48.82 | 47.92 | 47.94 | 486,021 | -0.33(-0.69%) |
Jul 22, 2015 | 47.79 | 48.65 | 47.66 | 48.27 | 544,041 | +0.39(+0.81%) |
Jul 21, 2015 | 49.15 | 49.38 | 47.84 | 47.89 | 597,831 | -1.53(-3.09%) |
Jul 20, 2015 | 48.98 | 49.48 | 48.72 | 49.41 | 497,782 | +0.54(+1.10%) |
Jul 17, 2015 | 49.13 | 49.35 | 48.33 | 48.88 | 644,914 | -0.12(-0.25%) |
Jul 16, 2015 | 49.38 | 49.85 | 48.93 | 49.00 | 518,686 | -0.21(-0.43%) |
Jul 15, 2015 | 49.49 | 49.59 | 49.11 | 49.21 | 389,226 | -0.19(-0.39%) |
Jul 14, 2015 | 49.33 | 49.60 | 48.80 | 49.40 | 651,286 | +0.24(+0.49%) |
Jul 13, 2015 | 49.73 | 49.86 | 49.12 | 49.16 | 449,797 | -0.10(-0.21%) |
Jul 10, 2015 | 49.50 | 49.73 | 48.88 | 49.26 | 402,258 | +0.43(+0.87%) |
Jul 09, 2015 | 49.14 | 49.26 | 48.59 | 48.84 | 541,990 | +0.31(+0.65%) |
Jul 08, 2015 | 49.34 | 49.61 | 48.07 | 48.52 | 883,594 | -1.10(-2.22%) |
Jul 07, 2015 | 50.35 | 50.35 | 48.39 | 49.62 | 739,385 | -0.09(-0.19%) |
Jul 06, 2015 | 49.35 | 50.02 | 49.10 | 49.72 | 539,334 | -0.05(-0.09%) |
Jul 02, 2015 | 49.76 | 49.76 | 49.76 | 49.76 | 564,123 | +0.03(+0.06%) |
Jul 01, 2015 | 50.45 | 51.08 | 49.71 | 49.73 | 936,624 | -0.17(-0.33%) |
Jun 30, 2015 | 50.66 | 50.66 | 49.70 | 49.90 | 849,731 | -0.42(-0.83%) |
Jun 29, 2015 | 50.93 | 51.32 | 50.27 | 50.32 | 1,340,364 | -1.17(-2.28%) |
Jun 26, 2015 | 51.37 | 51.61 | 51.08 | 51.49 | 3,282,317 | +0.11(+0.22%) |
Jun 25, 2015 | 51.40 | 51.67 | 51.13 | 51.38 | 954,721 | +0.29(+0.56%) |
Jun 24, 2015 | 51.18 | 51.31 | 50.66 | 51.09 | 1,041,182 | -0.27(-0.52%) |
Jun 23, 2015 | 51.31 | 51.45 | 51.06 | 51.36 | 907,020 | +0.01(+0.02%) |
Jun 22, 2015 | 50.18 | 51.36 | 49.74 | 51.35 | 1,806,126 | +0.86(+1.70%) |
Jun 19, 2015 | 50.65 | 51.80 | 50.28 | 50.49 | 5,628,865 | -0.05(-0.09%) |
Jun 18, 2015 | 50.74 | 50.79 | 50.13 | 50.54 | 1,301,101 | -0.07(-0.15%) |
Jun 17, 2015 | 51.86 | 52.34 | 50.56 | 50.61 | 1,825,867 | -1.11(-2.14%) |
Jun 16, 2015 | 47.42 | 53.52 | 47.18 | 51.72 | 5,160,176 | +4.23(+8.92%) |
Jun 15, 2015 | 47.67 | 47.96 | 46.54 | 47.49 | 1,694,008 | +0.69(+1.48%) |
Jun 12, 2015 | 47.22 | 47.25 | 46.54 | 46.80 | 1,700,140 | -0.57(-1.21%) |
Jun 11, 2015 | 48.21 | 48.30 | 47.36 | 47.37 | 1,452,909 | -0.62(-1.29%) |
Jun 10, 2015 | 48.61 | 48.83 | 47.64 | 47.99 | 1,119,431 | -0.54(-1.11%) |
Jun 09, 2015 | 48.88 | 49.03 | 48.23 | 48.52 | 1,312,887 | -0.30(-0.61%) |
Jun 08, 2015 | 49.29 | 49.53 | 48.62 | 48.82 | 514,837 | -0.57(-1.16%) |
Jun 05, 2015 | 49.46 | 49.61 | 49.57 | 49.39 | 875,898 | -0.18(-0.35%) |
Jun 04, 2015 | 49.68 | 49.77 | 49.37 | 49.57 | 591,601 | -0.08(-0.17%) |
Jun 03, 2015 | 49.80 | 50.06 | 49.34 | 49.65 | 776,859 | +0.08(+0.17%) |
Jun 02, 2015 | 49.38 | 49.90 | 49.05 | 49.57 | 727,520 | +0.14(+0.28%) |