Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.98 | 46.04 | 45.49 | 45.62 | 863,129 | -0.58(-1.25%) |
Aug 28, 2015 | 45.02 | 46.20 | 45.02 | 46.20 | 782,386 | +0.49(+1.07%) |
Aug 27, 2015 | 44.74 | 45.75 | 44.34 | 45.71 | 1,155,750 | +1.98(+4.52%) |
Aug 26, 2015 | 43.66 | 43.85 | 42.37 | 43.74 | 1,567,932 | +1.17(+2.75%) |
Aug 25, 2015 | 44.60 | 45.06 | 42.52 | 42.56 | 993,534 | -0.51(-1.19%) |
Aug 24, 2015 | 43.53 | 45.10 | 42.07 | 43.08 | 1,894,226 | -3.29(-7.10%) |
Aug 21, 2015 | 47.41 | 47.56 | 46.34 | 46.37 | 854,758 | -1.43(-2.98%) |
Aug 20, 2015 | 48.56 | 49.09 | 47.78 | 47.80 | 577,004 | -1.17(-2.39%) |
Aug 19, 2015 | 49.24 | 49.36 | 48.38 | 48.97 | 597,019 | -0.39(-0.79%) |
Aug 18, 2015 | 49.53 | 49.62 | 49.19 | 49.36 | 526,312 | -0.28(-0.56%) |
Aug 17, 2015 | 49.23 | 49.66 | 48.87 | 49.64 | 417,515 | +0.22(+0.44%) |
Aug 14, 2015 | 48.99 | 49.48 | 48.76 | 49.42 | 362,610 | +0.37(+0.75%) |
Aug 13, 2015 | 49.23 | 49.29 | 48.82 | 49.05 | 559,907 | -0.11(-0.22%) |
Aug 12, 2015 | 49.28 | 49.61 | 48.43 | 49.16 | 1,003,767 | -0.48(-0.96%) |
Aug 11, 2015 | 49.33 | 49.82 | 49.15 | 49.64 | 544,562 | -0.16(-0.33%) |
Aug 10, 2015 | 49.25 | 50.04 | 48.94 | 49.80 | 757,814 | +0.81(+1.66%) |
Aug 07, 2015 | 49.08 | 49.25 | 48.35 | 48.99 | 603,193 | -0.10(-0.20%) |
Aug 06, 2015 | 49.28 | 49.37 | 48.72 | 49.09 | 1,068,665 | -0.20(-0.40%) |
Aug 05, 2015 | 49.05 | 49.47 | 49.03 | 49.28 | 713,729 | +0.42(+0.87%) |
Aug 04, 2015 | 48.30 | 48.99 | 48.27 | 48.86 | 696,013 | +0.65(+1.35%) |
Aug 03, 2015 | 48.04 | 48.23 | 47.71 | 48.21 | 469,123 | +0.13(+0.26%) |
Jul 31, 2015 | 48.02 | 48.27 | 47.62 | 48.08 | 1,249,217 | +0.36(+0.76%) |
Jul 30, 2015 | 46.94 | 47.82 | 46.81 | 47.72 | 829,842 | +0.72(+1.54%) |
Jul 29, 2015 | 46.94 | 47.21 | 46.72 | 47.00 | 902,617 | +0.08(+0.17%) |
Jul 28, 2015 | 47.39 | 47.39 | 46.72 | 46.92 | 846,874 | -0.12(-0.25%) |
Jul 27, 2015 | 46.95 | 47.25 | 46.63 | 47.04 | 933,752 | -0.27(-0.57%) |
Jul 24, 2015 | 47.49 | 47.99 | 47.08 | 47.31 | 839,800 | -0.04(-0.08%) |
Jul 23, 2015 | 48.08 | 48.88 | 47.30 | 47.34 | 1,337,047 | -0.41(-0.85%) |
Jul 22, 2015 | 46.00 | 48.58 | 45.73 | 47.75 | 2,479,645 | +3.05(+6.82%) |
Jul 21, 2015 | 44.92 | 44.96 | 44.48 | 44.70 | 972,740 | -0.17(-0.38%) |
Jul 20, 2015 | 45.08 | 45.11 | 44.81 | 44.87 | 790,192 | -0.01(-0.02%) |
Jul 17, 2015 | 45.15 | 45.15 | 44.60 | 44.88 | 467,766 | -0.14(-0.32%) |
Jul 16, 2015 | 44.92 | 45.12 | 44.81 | 45.03 | 562,981 | +0.21(+0.46%) |
Jul 15, 2015 | 44.92 | 45.01 | 44.70 | 44.82 | 402,957 | +0.04(+0.08%) |
Jul 14, 2015 | 44.51 | 44.87 | 44.31 | 44.78 | 405,558 | +0.34(+0.77%) |
Jul 13, 2015 | 44.97 | 44.97 | 44.29 | 44.44 | 826,562 | -0.07(-0.16%) |
Jul 10, 2015 | 44.46 | 44.58 | 43.85 | 44.51 | 757,190 | +0.57(+1.29%) |
Jul 09, 2015 | 44.26 | 44.50 | 43.90 | 43.94 | 544,867 | +0.24(+0.56%) |
Jul 08, 2015 | 44.12 | 44.34 | 43.54 | 43.70 | 613,937 | -0.84(-1.88%) |
Jul 07, 2015 | 44.49 | 44.58 | 43.62 | 44.54 | 713,092 | +0.20(+0.46%) |
Jul 06, 2015 | 44.22 | 44.63 | 44.08 | 44.34 | 587,593 | -0.31(-0.70%) |
Jul 02, 2015 | 44.63 | 44.65 | 44.65 | 44.65 | 445,907 | +0.13(+0.28%) |
Jul 01, 2015 | 44.65 | 44.89 | 44.29 | 44.52 | 578,088 | +0.30(+0.67%) |
Jun 30, 2015 | 44.31 | 44.53 | 43.72 | 44.22 | 629,606 | +0.40(+0.91%) |
Jun 29, 2015 | 44.61 | 44.86 | 43.82 | 43.83 | 646,169 | -1.53(-3.38%) |
Jun 26, 2015 | 45.07 | 45.49 | 44.86 | 45.36 | 1,409,242 | +0.42(+0.94%) |
Jun 25, 2015 | 45.42 | 45.42 | 44.80 | 44.94 | 469,871 | -0.27(-0.60%) |
Jun 24, 2015 | 45.41 | 45.71 | 45.08 | 45.21 | 503,484 | -0.40(-0.87%) |
Jun 23, 2015 | 45.78 | 45.78 | 45.39 | 45.60 | 453,379 | -0.01(-0.02%) |
Jun 22, 2015 | 45.22 | 45.61 | 45.10 | 45.61 | 538,372 | +0.63(+1.40%) |
Jun 19, 2015 | 45.22 | 45.27 | 44.92 | 44.98 | 785,702 | -0.12(-0.26%) |
Jun 18, 2015 | 44.77 | 45.24 | 44.62 | 45.10 | 806,286 | +0.50(+1.11%) |
Jun 17, 2015 | 44.85 | 44.85 | 44.40 | 44.60 | 535,883 | -0.10(-0.22%) |
Jun 16, 2015 | 44.13 | 44.75 | 43.97 | 44.70 | 500,131 | +0.28(+0.63%) |
Jun 15, 2015 | 44.20 | 44.49 | 43.82 | 44.42 | 493,094 | -0.01(-0.02%) |
Jun 12, 2015 | 44.40 | 44.57 | 44.21 | 44.43 | 511,242 | -0.18(-0.40%) |
Jun 11, 2015 | 44.27 | 44.65 | 43.99 | 44.61 | 695,559 | +0.33(+0.75%) |
Jun 10, 2015 | 43.62 | 44.28 | 43.37 | 44.28 | 1,251,658 | +0.93(+2.15%) |
Jun 09, 2015 | 43.34 | 43.62 | 43.15 | 43.35 | 466,498 | -0.10(-0.23%) |
Jun 08, 2015 | 43.52 | 43.82 | 43.45 | 43.45 | 511,918 | -0.20(-0.45%) |
Jun 05, 2015 | 43.53 | 43.73 | 43.17 | 43.64 | 489,000 | +0.40(+0.93%) |
Jun 04, 2015 | 43.36 | 43.45 | 43.14 | 43.24 | 538,682 | -0.34(-0.78%) |
Jun 03, 2015 | 43.14 | 43.70 | 42.85 | 43.58 | 554,358 | +0.61(+1.42%) |
Jun 02, 2015 | 42.73 | 43.01 | 42.38 | 42.97 | 541,605 | +0.17(+0.40%) |