Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.63 | 52.37 | 44.40 | 44.83 | 88,938 | -1.04(-2.27%) |
Aug 28, 2015 | 46.80 | 47.27 | 45.66 | 45.87 | 46,891 | -1.01(-2.15%) |
Aug 27, 2015 | 46.76 | 47.20 | 45.68 | 46.88 | 77,343 | +0.46(+0.99%) |
Aug 26, 2015 | 46.13 | 46.54 | 44.52 | 46.42 | 73,061 | +1.06(+2.34%) |
Aug 25, 2015 | 46.83 | 46.83 | 45.28 | 45.36 | 99,698 | -0.24(-0.53%) |
Aug 24, 2015 | 44.59 | 46.34 | 42.87 | 45.60 | 197,961 | -0.54(-1.17%) |
Aug 21, 2015 | 45.26 | 46.45 | 45.25 | 46.14 | 107,660 | +0.09(+0.20%) |
Aug 20, 2015 | 46.13 | 46.51 | 45.55 | 46.05 | 82,075 | -0.46(-0.99%) |
Aug 19, 2015 | 46.39 | 47.02 | 45.65 | 46.51 | 65,546 | -0.18(-0.39%) |
Aug 18, 2015 | 47.30 | 47.70 | 46.19 | 46.69 | 75,869 | -0.86(-1.81%) |
Aug 17, 2015 | 47.87 | 47.89 | 46.01 | 47.55 | 80,931 | +0.74(+1.58%) |
Aug 14, 2015 | 45.91 | 47.87 | 45.30 | 46.81 | 65,045 | +0.79(+1.72%) |
Aug 13, 2015 | 45.81 | 46.39 | 45.09 | 46.02 | 96,920 | +0.43(+0.94%) |
Aug 12, 2015 | 45.97 | 45.98 | 44.81 | 45.59 | 62,080 | -0.55(-1.19%) |
Aug 11, 2015 | 45.88 | 46.41 | 44.65 | 46.14 | 98,649 | -0.09(-0.19%) |
Aug 10, 2015 | 45.91 | 47.63 | 45.25 | 46.23 | 129,864 | +0.36(+0.78%) |
Aug 07, 2015 | 45.25 | 53.49 | 39.08 | 45.87 | 225,596 | +1.70(+3.85%) |
Aug 06, 2015 | 46.00 | 46.31 | 42.70 | 44.17 | 111,173 | -2.08(-4.50%) |
Aug 05, 2015 | 46.85 | 47.19 | 45.65 | 46.25 | 113,084 | -0.49(-1.05%) |
Aug 04, 2015 | 46.63 | 47.34 | 46.12 | 46.74 | 71,930 | -0.07(-0.15%) |
Aug 03, 2015 | 46.87 | 47.47 | 45.95 | 46.81 | 57,929 | -0.25(-0.53%) |
Jul 31, 2015 | 45.78 | 47.80 | 45.60 | 47.06 | 46,036 | +1.48(+3.25%) |
Jul 30, 2015 | 45.91 | 46.05 | 45.31 | 45.58 | 74,642 | -0.50(-1.09%) |
Jul 29, 2015 | 46.19 | 46.55 | 45.59 | 46.08 | 57,005 | -0.05(-0.11%) |
Jul 28, 2015 | 46.23 | 46.30 | 45.12 | 46.13 | 54,469 | +0.06(+0.13%) |
Jul 27, 2015 | 45.41 | 46.24 | 45.09 | 46.07 | 77,960 | +0.50(+1.10%) |
Jul 24, 2015 | 45.86 | 46.02 | 45.27 | 45.57 | 64,740 | -0.42(-0.91%) |
Jul 23, 2015 | 45.60 | 46.19 | 45.36 | 45.99 | 75,030 | +0.60(+1.32%) |
Jul 22, 2015 | 45.49 | 45.79 | 45.00 | 45.39 | 112,636 | +0.13(+0.29%) |
Jul 21, 2015 | 45.66 | 46.13 | 44.80 | 45.26 | 70,018 | -0.27(-0.59%) |
Jul 20, 2015 | 46.68 | 46.68 | 45.30 | 45.53 | 63,359 | -1.03(-2.21%) |
Jul 17, 2015 | 46.11 | 46.82 | 46.02 | 46.56 | 71,593 | +0.62(+1.35%) |
Jul 16, 2015 | 45.43 | 46.07 | 45.17 | 45.94 | 40,584 | +0.66(+1.46%) |
Jul 15, 2015 | 45.67 | 45.90 | 44.84 | 45.28 | 81,396 | -0.53(-1.16%) |
Jul 14, 2015 | 45.72 | 46.12 | 45.69 | 45.81 | 60,188 | -0.01(-0.02%) |
Jul 13, 2015 | 45.48 | 46.60 | 45.33 | 45.82 | 131,183 | +0.72(+1.60%) |
Jul 10, 2015 | 44.85 | 45.40 | 44.48 | 45.10 | 70,447 | +0.68(+1.53%) |
Jul 09, 2015 | 44.39 | 46.38 | 44.12 | 44.42 | 86,291 | +0.59(+1.35%) |
Jul 08, 2015 | 44.97 | 45.62 | 43.46 | 43.83 | 131,495 | -1.57(-3.46%) |
Jul 07, 2015 | 45.21 | 45.53 | 43.88 | 45.40 | 69,550 | +0.17(+0.38%) |
Jul 06, 2015 | 45.28 | 45.84 | 44.55 | 45.23 | 66,171 | -0.30(-0.66%) |
Jul 02, 2015 | 45.35 | 45.53 | 45.53 | 45.53 | 95,200 | +0.28(+0.62%) |
Jul 01, 2015 | 44.48 | 45.31 | 44.08 | 45.25 | 147,187 | +0.97(+2.19%) |
Jun 30, 2015 | 43.55 | 44.37 | 43.44 | 44.28 | 166,743 | +0.75(+1.72%) |
Jun 29, 2015 | 43.63 | 44.00 | 42.12 | 43.53 | 142,220 | -0.25(-0.57%) |
Jun 26, 2015 | 44.95 | 45.05 | 43.57 | 43.78 | 327,646 | -1.30(-2.88%) |
Jun 25, 2015 | 45.80 | 46.35 | 44.79 | 45.08 | 137,841 | -0.67(-1.46%) |
Jun 24, 2015 | 47.44 | 47.70 | 45.74 | 45.75 | 105,488 | -1.95(-4.09%) |
Jun 23, 2015 | 47.74 | 48.82 | 46.28 | 47.70 | 181,202 | -0.23(-0.48%) |
Jun 22, 2015 | 51.90 | 51.90 | 46.75 | 47.93 | 253,978 | -5.02(-9.48%) |
Jun 19, 2015 | 52.03 | 53.76 | 51.95 | 52.95 | 157,178 | +1.08(+2.08%) |
Jun 18, 2015 | 50.00 | 52.06 | 49.65 | 51.87 | 122,235 | +2.09(+4.20%) |
Jun 17, 2015 | 49.74 | 50.22 | 49.21 | 49.78 | 71,227 | +0.14(+0.28%) |
Jun 16, 2015 | 49.03 | 49.97 | 49.03 | 49.64 | 163,678 | +0.62(+1.26%) |
Jun 15, 2015 | 47.98 | 49.49 | 47.77 | 49.02 | 150,072 | +0.56(+1.16%) |
Jun 12, 2015 | 47.76 | 48.73 | 47.76 | 48.46 | 66,593 | +0.27(+0.56%) |
Jun 11, 2015 | 47.88 | 48.48 | 47.20 | 48.19 | 56,495 | +0.33(+0.69%) |
Jun 10, 2015 | 48.13 | 48.26 | 47.50 | 47.86 | 75,142 | -0.15(-0.31%) |
Jun 09, 2015 | 48.37 | 49.05 | 47.08 | 48.01 | 71,666 | -0.47(-0.97%) |
Jun 08, 2015 | 48.21 | 49.29 | 47.66 | 48.48 | 70,613 | -0.20(-0.41%) |
Jun 05, 2015 | 48.82 | 48.82 | 47.65 | 48.68 | 86,957 | -0.27(-0.55%) |
Jun 04, 2015 | 49.28 | 50.39 | 48.66 | 48.95 | 90,253 | -0.61(-1.23%) |
Jun 03, 2015 | 48.43 | 49.80 | 47.94 | 49.56 | 152,119 | +1.36(+2.82%) |
Jun 02, 2015 | 48.51 | 49.00 | 47.83 | 48.20 | 75,632 | -0.06(-0.12%) |