Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.27 | 45.00 | 44.00 | 44.91 | 278,496 | +0.46(+1.03%) |
Aug 28, 2015 | 44.42 | 44.86 | 44.05 | 44.45 | 501,098 | -0.23(-0.51%) |
Aug 27, 2015 | 44.48 | 45.09 | 43.86 | 44.68 | 366,315 | +0.51(+1.16%) |
Aug 26, 2015 | 43.76 | 44.29 | 43.09 | 44.17 | 360,086 | +1.17(+2.72%) |
Aug 25, 2015 | 45.10 | 46.53 | 43.00 | 43.00 | 339,613 | -1.07(-2.42%) |
Aug 24, 2015 | 44.30 | 45.41 | 43.90 | 44.07 | 468,667 | -1.88(-4.10%) |
Aug 21, 2015 | 45.72 | 46.52 | 45.38 | 45.95 | 405,902 | -0.41(-0.87%) |
Aug 20, 2015 | 46.90 | 46.91 | 46.22 | 46.36 | 488,286 | -0.99(-2.08%) |
Aug 19, 2015 | 47.89 | 47.89 | 47.25 | 47.34 | 269,304 | -0.72(-1.50%) |
Aug 18, 2015 | 47.90 | 48.21 | 47.49 | 48.07 | 500,557 | +0.23(+0.48%) |
Aug 17, 2015 | 47.48 | 48.14 | 47.16 | 47.84 | 408,585 | +0.30(+0.63%) |
Aug 14, 2015 | 46.93 | 47.55 | 46.89 | 47.54 | 222,002 | +0.50(+1.07%) |
Aug 13, 2015 | 46.37 | 47.08 | 46.24 | 47.03 | 240,023 | +0.63(+1.37%) |
Aug 12, 2015 | 46.82 | 46.90 | 45.66 | 46.40 | 636,008 | -0.63(-1.33%) |
Aug 11, 2015 | 47.26 | 47.48 | 46.81 | 47.03 | 188,803 | -0.66(-1.39%) |
Aug 10, 2015 | 47.53 | 47.79 | 47.40 | 47.69 | 244,065 | +0.53(+1.12%) |
Aug 07, 2015 | 47.27 | 47.59 | 46.77 | 47.16 | 253,875 | -0.27(-0.58%) |
Aug 06, 2015 | 47.85 | 47.92 | 47.09 | 47.43 | 169,339 | -0.22(-0.46%) |
Aug 05, 2015 | 47.71 | 48.12 | 47.32 | 47.65 | 215,772 | +0.32(+0.67%) |
Aug 04, 2015 | 47.46 | 48.02 | 47.23 | 47.33 | 244,571 | -0.18(-0.39%) |
Aug 03, 2015 | 47.50 | 47.58 | 46.96 | 47.52 | 310,046 | +0.13(+0.28%) |
Jul 31, 2015 | 47.64 | 47.98 | 47.02 | 47.39 | 297,968 | -0.23(-0.48%) |
Jul 30, 2015 | 47.22 | 47.63 | 46.92 | 47.62 | 243,626 | +0.35(+0.74%) |
Jul 29, 2015 | 47.21 | 47.49 | 46.79 | 47.26 | 248,165 | +0.25(+0.52%) |
Jul 28, 2015 | 47.52 | 47.52 | 46.53 | 47.02 | 404,108 | +0.01(+0.02%) |
Jul 27, 2015 | 47.19 | 47.45 | 46.74 | 47.01 | 453,142 | -0.54(-1.15%) |
Jul 24, 2015 | 47.84 | 47.99 | 47.40 | 47.55 | 210,555 | -0.38(-0.79%) |
Jul 23, 2015 | 48.69 | 48.71 | 47.64 | 47.93 | 294,703 | -0.68(-1.39%) |
Jul 22, 2015 | 48.13 | 48.83 | 48.09 | 48.61 | 344,621 | +0.54(+1.12%) |
Jul 21, 2015 | 48.67 | 48.98 | 47.86 | 48.07 | 351,582 | -0.52(-1.07%) |
Jul 20, 2015 | 48.55 | 48.61 | 48.17 | 48.59 | 342,478 | +0.30(+0.62%) |
Jul 17, 2015 | 48.72 | 48.72 | 47.95 | 48.29 | 406,254 | -0.23(-0.47%) |
Jul 16, 2015 | 48.94 | 49.03 | 47.42 | 48.52 | 606,764 | +1.13(+2.39%) |
Jul 15, 2015 | 47.43 | 47.63 | 46.78 | 47.39 | 354,147 | +0.33(+0.69%) |
Jul 14, 2015 | 46.63 | 47.08 | 46.41 | 47.06 | 209,634 | +0.26(+0.56%) |
Jul 13, 2015 | 47.04 | 47.04 | 46.63 | 46.80 | 247,143 | +0.22(+0.47%) |
Jul 10, 2015 | 46.66 | 46.66 | 46.17 | 46.58 | 167,910 | +0.61(+1.32%) |
Jul 09, 2015 | 46.03 | 46.16 | 45.44 | 45.97 | 246,692 | +0.44(+0.97%) |
Jul 08, 2015 | 45.31 | 45.96 | 45.14 | 45.53 | 267,918 | -0.21(-0.46%) |
Jul 07, 2015 | 46.25 | 46.30 | 45.03 | 45.74 | 362,316 | -0.70(-1.51%) |
Jul 06, 2015 | 45.91 | 46.65 | 45.72 | 46.45 | 283,655 | -0.11(-0.25%) |
Jul 02, 2015 | 47.26 | 46.56 | 46.56 | 46.56 | 235,877 | -0.77(-1.63%) |
Jul 01, 2015 | 47.52 | 47.84 | 46.73 | 47.33 | 315,982 | +0.42(+0.90%) |
Jun 30, 2015 | 47.06 | 47.45 | 46.53 | 46.91 | 438,622 | +0.46(+0.98%) |
Jun 29, 2015 | 47.18 | 47.45 | 46.32 | 46.46 | 385,279 | -0.98(-2.06%) |
Jun 26, 2015 | 47.34 | 47.46 | 47.07 | 47.43 | 575,782 | +0.31(+0.65%) |
Jun 25, 2015 | 47.17 | 47.46 | 46.67 | 47.12 | 276,313 | +0.23(+0.49%) |
Jun 24, 2015 | 46.92 | 47.06 | 46.61 | 46.90 | 209,033 | -0.07(-0.15%) |
Jun 23, 2015 | 46.71 | 47.13 | 46.57 | 46.97 | 296,584 | +0.46(+0.98%) |
Jun 22, 2015 | 46.43 | 46.65 | 46.28 | 46.51 | 269,361 | +0.49(+1.07%) |
Jun 19, 2015 | 46.14 | 46.25 | 45.86 | 46.02 | 467,936 | -0.18(-0.38%) |
Jun 18, 2015 | 45.93 | 46.42 | 45.54 | 46.19 | 404,657 | +0.35(+0.77%) |
Jun 17, 2015 | 47.17 | 47.21 | 45.79 | 45.84 | 367,185 | -1.08(-2.30%) |
Jun 16, 2015 | 46.15 | 47.00 | 46.15 | 46.92 | 377,896 | +0.55(+1.19%) |
Jun 15, 2015 | 46.23 | 46.61 | 45.69 | 46.37 | 214,565 | -0.34(-0.73%) |
Jun 12, 2015 | 46.75 | 46.96 | 46.30 | 46.71 | 218,188 | -0.05(-0.11%) |
Jun 11, 2015 | 46.54 | 46.87 | 46.18 | 46.76 | 240,466 | +0.11(+0.25%) |
Jun 10, 2015 | 46.32 | 46.97 | 46.32 | 46.65 | 287,833 | +0.55(+1.20%) |
Jun 09, 2015 | 45.70 | 46.43 | 45.46 | 46.10 | 501,328 | +0.33(+0.71%) |
Jun 08, 2015 | 45.25 | 46.07 | 45.25 | 45.77 | 395,832 | +0.33(+0.72%) |
Jun 05, 2015 | 44.54 | 45.45 | 44.48 | 45.45 | 358,136 | +1.12(+2.54%) |
Jun 04, 2015 | 44.78 | 44.96 | 44.28 | 44.32 | 334,504 | -0.74(-1.64%) |
Jun 03, 2015 | 44.66 | 45.18 | 44.48 | 45.06 | 202,022 | +0.62(+1.40%) |
Jun 02, 2015 | 43.77 | 44.54 | 43.71 | 44.43 | 365,451 | +0.62(+1.42%) |