Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.69 | 45.54 | 44.58 | 44.86 | 460,455 | -0.10(-0.23%) |
Aug 28, 2015 | 43.71 | 45.05 | 43.45 | 44.96 | 523,388 | +1.25(+2.86%) |
Aug 27, 2015 | 43.57 | 44.45 | 42.93 | 43.71 | 1,024,101 | +0.53(+1.24%) |
Aug 26, 2015 | 43.19 | 43.37 | 42.10 | 43.18 | 716,926 | +0.97(+2.30%) |
Aug 25, 2015 | 44.12 | 44.25 | 42.21 | 42.21 | 949,495 | -0.48(-1.12%) |
Aug 24, 2015 | 42.17 | 44.19 | 41.25 | 42.68 | 982,367 | -2.04(-4.56%) |
Aug 21, 2015 | 45.36 | 46.47 | 44.73 | 44.73 | 729,870 | -1.97(-4.23%) |
Aug 20, 2015 | 47.35 | 47.59 | 46.68 | 46.70 | 605,899 | -1.13(-2.35%) |
Aug 19, 2015 | 47.81 | 48.19 | 47.35 | 47.82 | 424,792 | -0.44(-0.91%) |
Aug 18, 2015 | 48.60 | 49.01 | 48.07 | 48.26 | 296,452 | -0.19(-0.39%) |
Aug 17, 2015 | 47.98 | 48.57 | 47.72 | 48.45 | 315,153 | +0.17(+0.36%) |
Aug 14, 2015 | 47.65 | 48.42 | 47.59 | 48.28 | 576,278 | +0.73(+1.54%) |
Aug 13, 2015 | 47.70 | 48.00 | 47.52 | 47.55 | 381,671 | +0.00(+0.00%) |
Aug 12, 2015 | 47.96 | 48.04 | 47.02 | 47.55 | 682,212 | -0.23(-0.48%) |
Aug 11, 2015 | 48.46 | 48.59 | 47.43 | 47.78 | 765,338 | -1.37(-2.79%) |
Aug 10, 2015 | 47.84 | 49.15 | 47.51 | 49.15 | 568,037 | +1.70(+3.58%) |
Aug 07, 2015 | 46.95 | 48.05 | 46.94 | 47.45 | 868,878 | +0.28(+0.59%) |
Aug 06, 2015 | 47.68 | 47.83 | 47.00 | 47.18 | 890,528 | -0.31(-0.66%) |
Aug 05, 2015 | 47.53 | 48.02 | 47.25 | 47.49 | 518,832 | +0.39(+0.83%) |
Aug 04, 2015 | 47.49 | 48.18 | 46.98 | 47.10 | 573,899 | -0.46(-0.96%) |
Aug 03, 2015 | 47.56 | 47.72 | 46.95 | 47.56 | 518,600 | +0.07(+0.14%) |
Jul 31, 2015 | 48.15 | 48.15 | 47.15 | 47.49 | 567,057 | -0.31(-0.64%) |
Jul 30, 2015 | 47.42 | 47.82 | 47.22 | 47.80 | 649,402 | +0.01(+0.02%) |
Jul 29, 2015 | 47.19 | 47.92 | 47.00 | 47.79 | 788,690 | +0.62(+1.31%) |
Jul 28, 2015 | 47.26 | 47.33 | 46.26 | 47.17 | 849,489 | +0.65(+1.39%) |
Jul 27, 2015 | 46.45 | 47.32 | 46.01 | 46.52 | 1,032,487 | -0.03(-0.06%) |
Jul 24, 2015 | 48.62 | 48.62 | 46.36 | 46.55 | 1,534,545 | -0.44(-0.93%) |
Jul 23, 2015 | 47.53 | 47.72 | 46.88 | 46.98 | 825,997 | -0.11(-0.24%) |
Jul 22, 2015 | 47.67 | 47.68 | 46.99 | 47.10 | 700,717 | -0.68(-1.42%) |
Jul 21, 2015 | 47.90 | 48.19 | 47.64 | 47.78 | 600,510 | -0.10(-0.20%) |
Jul 20, 2015 | 48.05 | 48.37 | 47.54 | 47.87 | 865,165 | -0.20(-0.42%) |
Jul 17, 2015 | 47.80 | 48.82 | 47.19 | 48.07 | 1,239,763 | +0.15(+0.32%) |
Jul 16, 2015 | 50.72 | 51.08 | 47.73 | 47.92 | 1,653,708 | -2.76(-5.44%) |
Jul 15, 2015 | 51.56 | 51.62 | 50.65 | 50.67 | 504,807 | -0.90(-1.74%) |
Jul 14, 2015 | 51.50 | 51.93 | 51.35 | 51.57 | 453,478 | -0.05(-0.09%) |
Jul 13, 2015 | 51.08 | 51.76 | 50.87 | 51.62 | 741,556 | +0.97(+1.92%) |
Jul 10, 2015 | 50.53 | 50.78 | 50.23 | 50.65 | 466,692 | +0.66(+1.32%) |
Jul 09, 2015 | 50.81 | 50.89 | 49.82 | 49.99 | 979,284 | +0.31(+0.63%) |
Jul 08, 2015 | 51.69 | 52.20 | 49.41 | 49.67 | 1,376,731 | -2.84(-5.41%) |
Jul 07, 2015 | 53.40 | 53.44 | 51.73 | 52.51 | 1,040,755 | -0.88(-1.64%) |
Jul 06, 2015 | 53.51 | 54.15 | 53.32 | 53.39 | 406,526 | -0.87(-1.60%) |
Jul 02, 2015 | 54.46 | 54.26 | 54.26 | 54.26 | 473,135 | -0.14(-0.26%) |
Jul 01, 2015 | 55.10 | 55.49 | 54.29 | 54.40 | 761,030 | -0.36(-0.66%) |
Jun 30, 2015 | 55.30 | 55.30 | 54.39 | 54.76 | 340,115 | +0.03(+0.05%) |
Jun 29, 2015 | 56.93 | 56.93 | 54.68 | 54.74 | 782,662 | -2.63(-4.59%) |
Jun 26, 2015 | 57.82 | 57.92 | 57.24 | 57.37 | 461,433 | -0.27(-0.46%) |
Jun 25, 2015 | 58.14 | 58.27 | 57.52 | 57.63 | 285,301 | -0.25(-0.43%) |
Jun 24, 2015 | 58.62 | 58.79 | 57.79 | 57.88 | 288,670 | -0.78(-1.33%) |
Jun 23, 2015 | 58.51 | 58.85 | 58.23 | 58.66 | 355,803 | +0.34(+0.59%) |
Jun 22, 2015 | 58.27 | 58.54 | 58.12 | 58.32 | 314,687 | +0.31(+0.53%) |
Jun 19, 2015 | 57.99 | 58.35 | 57.52 | 58.02 | 476,009 | -0.05(-0.08%) |
Jun 18, 2015 | 57.54 | 58.13 | 57.07 | 58.06 | 477,784 | +0.76(+1.33%) |
Jun 17, 2015 | 57.42 | 57.89 | 56.96 | 57.30 | 489,287 | -0.06(-0.10%) |
Jun 16, 2015 | 57.16 | 57.55 | 56.88 | 57.36 | 489,257 | +0.15(+0.27%) |
Jun 15, 2015 | 56.44 | 58.72 | 55.70 | 57.21 | 848,215 | +0.13(+0.23%) |
Jun 12, 2015 | 57.08 | 57.38 | 56.80 | 57.07 | 249,923 | -0.35(-0.61%) |
Jun 11, 2015 | 57.50 | 57.77 | 57.21 | 57.42 | 208,309 | -0.12(-0.22%) |
Jun 10, 2015 | 57.60 | 58.11 | 57.10 | 57.55 | 469,432 | +0.54(+0.95%) |
Jun 09, 2015 | 57.46 | 58.03 | 56.77 | 57.01 | 430,504 | -0.49(-0.85%) |
Jun 08, 2015 | 57.64 | 58.06 | 57.45 | 57.49 | 575,517 | -0.36(-0.63%) |
Jun 05, 2015 | 58.01 | 58.01 | 57.17 | 57.85 | 508,174 | -0.05(-0.08%) |
Jun 04, 2015 | 57.80 | 58.45 | 57.48 | 57.90 | 834,137 | -0.35(-0.61%) |
Jun 03, 2015 | 57.39 | 58.35 | 56.95 | 58.25 | 570,443 | +1.02(+1.78%) |
Jun 02, 2015 | 56.06 | 57.64 | 55.94 | 57.23 | 531,016 | +0.82(+1.45%) |