Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.61 | 51.05 | 49.49 | 50.91 | 302,622 | +0.72(+1.44%) |
Aug 28, 2015 | 48.98 | 50.43 | 48.98 | 50.19 | 406,793 | +0.76(+1.55%) |
Aug 27, 2015 | 48.25 | 49.98 | 48.13 | 49.42 | 547,869 | +1.82(+3.82%) |
Aug 26, 2015 | 46.98 | 47.67 | 46.26 | 47.60 | 433,735 | +1.67(+3.64%) |
Aug 25, 2015 | 47.28 | 48.26 | 45.89 | 45.93 | 709,473 | -1.52(-3.20%) |
Aug 24, 2015 | 47.19 | 49.17 | 46.49 | 47.45 | 449,859 | -2.28(-4.59%) |
Aug 21, 2015 | 50.01 | 50.45 | 49.37 | 49.74 | 317,520 | -0.85(-1.69%) |
Aug 20, 2015 | 51.48 | 51.50 | 50.57 | 50.59 | 307,190 | -1.56(-2.99%) |
Aug 19, 2015 | 52.77 | 52.95 | 52.11 | 52.15 | 239,009 | -0.93(-1.74%) |
Aug 18, 2015 | 53.21 | 53.69 | 52.75 | 53.07 | 194,320 | -0.17(-0.32%) |
Aug 17, 2015 | 52.90 | 53.73 | 52.29 | 53.24 | 188,077 | -0.11(-0.21%) |
Aug 14, 2015 | 52.63 | 53.44 | 52.59 | 53.36 | 118,826 | +0.65(+1.24%) |
Aug 13, 2015 | 52.50 | 53.24 | 52.18 | 52.70 | 176,631 | +0.20(+0.38%) |
Aug 12, 2015 | 53.22 | 53.84 | 51.88 | 52.50 | 270,317 | -0.95(-1.78%) |
Aug 11, 2015 | 53.48 | 54.29 | 53.03 | 53.45 | 180,360 | -0.72(-1.33%) |
Aug 10, 2015 | 53.34 | 54.24 | 53.34 | 54.17 | 178,140 | +1.12(+2.11%) |
Aug 07, 2015 | 53.49 | 53.82 | 52.83 | 53.05 | 199,376 | -0.46(-0.87%) |
Aug 06, 2015 | 53.82 | 54.36 | 53.26 | 53.52 | 266,656 | -0.33(-0.61%) |
Aug 05, 2015 | 53.72 | 54.44 | 53.40 | 53.84 | 191,851 | +0.45(+0.84%) |
Aug 04, 2015 | 53.17 | 53.79 | 53.00 | 53.40 | 245,971 | +0.22(+0.41%) |
Aug 03, 2015 | 53.16 | 53.62 | 52.63 | 53.18 | 337,800 | +0.05(+0.09%) |
Jul 31, 2015 | 53.37 | 53.62 | 52.84 | 53.13 | 235,507 | -0.24(-0.45%) |
Jul 30, 2015 | 53.92 | 55.91 | 53.26 | 53.37 | 166,721 | -0.46(-0.85%) |
Jul 29, 2015 | 52.50 | 55.99 | 52.41 | 53.83 | 530,952 | +1.85(+3.55%) |
Jul 28, 2015 | 51.83 | 52.22 | 51.32 | 51.98 | 328,110 | +0.33(+0.63%) |
Jul 27, 2015 | 52.44 | 52.44 | 51.54 | 51.65 | 274,984 | -1.06(-2.00%) |
Jul 24, 2015 | 53.71 | 53.71 | 52.59 | 52.71 | 212,517 | -0.88(-1.64%) |
Jul 23, 2015 | 54.70 | 54.70 | 53.42 | 53.59 | 192,664 | -0.86(-1.57%) |
Jul 22, 2015 | 53.69 | 54.67 | 53.69 | 54.44 | 167,474 | +0.43(+0.80%) |
Jul 21, 2015 | 54.12 | 54.90 | 53.73 | 54.01 | 185,932 | -0.05(-0.09%) |
Jul 20, 2015 | 54.35 | 54.44 | 53.65 | 54.06 | 358,417 | -0.26(-0.47%) |
Jul 17, 2015 | 54.95 | 54.95 | 53.44 | 54.32 | 339,239 | -0.99(-1.79%) |
Jul 16, 2015 | 55.54 | 55.72 | 54.96 | 55.31 | 187,708 | +0.05(+0.09%) |
Jul 15, 2015 | 55.04 | 55.48 | 54.94 | 55.26 | 203,151 | +0.25(+0.45%) |
Jul 14, 2015 | 54.84 | 55.12 | 54.33 | 55.01 | 123,607 | -0.05(-0.09%) |
Jul 13, 2015 | 54.92 | 55.36 | 54.58 | 55.06 | 134,547 | +0.74(+1.35%) |
Jul 10, 2015 | 54.35 | 56.52 | 54.10 | 54.32 | 86,639 | +0.47(+0.88%) |
Jul 09, 2015 | 53.90 | 54.66 | 53.00 | 53.85 | 102,507 | +0.55(+1.04%) |
Jul 08, 2015 | 53.69 | 53.80 | 53.07 | 53.30 | 171,439 | -0.68(-1.26%) |
Jul 07, 2015 | 54.82 | 55.05 | 53.36 | 53.98 | 383,219 | -1.07(-1.95%) |
Jul 06, 2015 | 55.24 | 55.25 | 54.52 | 55.05 | 414,847 | -0.64(-1.15%) |
Jul 02, 2015 | 56.31 | 55.69 | 55.69 | 55.69 | 240,285 | -0.74(-1.32%) |
Jul 01, 2015 | 55.96 | 56.51 | 55.90 | 56.43 | 143,712 | +0.81(+1.45%) |
Jun 30, 2015 | 56.34 | 56.39 | 55.35 | 55.63 | 376,783 | -0.22(-0.40%) |
Jun 29, 2015 | 56.15 | 56.66 | 55.60 | 55.85 | 354,521 | -0.74(-1.30%) |
Jun 26, 2015 | 56.41 | 57.29 | 56.23 | 56.59 | 364,765 | +0.20(+0.35%) |
Jun 25, 2015 | 56.07 | 56.58 | 55.72 | 56.39 | 262,269 | +0.51(+0.92%) |
Jun 24, 2015 | 55.89 | 56.35 | 55.79 | 55.87 | 136,340 | -0.33(-0.58%) |
Jun 23, 2015 | 55.92 | 56.35 | 55.82 | 56.20 | 174,927 | +0.24(+0.43%) |
Jun 22, 2015 | 55.88 | 56.23 | 55.24 | 55.96 | 135,005 | +0.46(+0.82%) |
Jun 19, 2015 | 55.04 | 55.51 | 54.85 | 55.51 | 236,398 | +0.53(+0.96%) |
Jun 18, 2015 | 54.72 | 55.18 | 54.40 | 54.98 | 138,173 | +0.25(+0.45%) |
Jun 17, 2015 | 55.71 | 55.91 | 54.50 | 54.73 | 122,022 | -0.78(-1.40%) |
Jun 16, 2015 | 54.68 | 55.65 | 54.38 | 55.51 | 172,940 | +0.62(+1.12%) |
Jun 15, 2015 | 54.32 | 55.20 | 54.12 | 54.89 | 366,945 | -0.04(-0.07%) |
Jun 12, 2015 | 54.98 | 55.02 | 54.56 | 54.93 | 107,235 | -0.05(-0.09%) |
Jun 11, 2015 | 54.91 | 55.29 | 54.40 | 54.98 | 125,787 | +0.08(+0.15%) |
Jun 10, 2015 | 54.31 | 55.08 | 54.01 | 54.90 | 191,293 | +0.78(+1.43%) |
Jun 09, 2015 | 53.56 | 54.27 | 53.23 | 54.12 | 146,523 | +0.59(+1.11%) |
Jun 08, 2015 | 53.24 | 53.78 | 53.08 | 53.53 | 144,247 | +0.02(+0.03%) |
Jun 05, 2015 | 52.79 | 53.53 | 52.69 | 53.52 | 146,094 | +0.97(+1.84%) |
Jun 04, 2015 | 52.81 | 52.96 | 52.26 | 52.55 | 91,786 | -0.37(-0.70%) |
Jun 03, 2015 | 52.38 | 52.96 | 52.12 | 52.92 | 105,077 | +0.80(+1.53%) |
Jun 02, 2015 | 51.61 | 52.17 | 51.21 | 52.12 | 113,117 | +0.48(+0.93%) |