Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.69 | 44.74 | 44.24 | 44.50 | 28,870 | -0.58(-1.28%) |
Aug 28, 2015 | 45.24 | 45.35 | 44.88 | 45.08 | 27,195 | +0.12(+0.28%) |
Aug 27, 2015 | 45.17 | 45.18 | 44.71 | 44.95 | 35,554 | +0.05(+0.12%) |
Aug 26, 2015 | 45.13 | 45.13 | 44.26 | 44.90 | 32,330 | -0.07(-0.16%) |
Aug 25, 2015 | 44.94 | 46.12 | 44.94 | 44.97 | 96,482 | +0.47(+1.05%) |
Aug 24, 2015 | 46.49 | 46.49 | 43.54 | 44.50 | 203,396 | -2.44(-5.20%) |
Aug 21, 2015 | 47.61 | 47.72 | 46.91 | 46.95 | 137,367 | -0.73(-1.52%) |
Aug 20, 2015 | 47.99 | 47.99 | 47.22 | 47.67 | 408,530 | -0.80(-1.64%) |
Aug 19, 2015 | 48.71 | 48.71 | 48.31 | 48.47 | 604,380 | -0.47(-0.96%) |
Aug 18, 2015 | 49.15 | 49.21 | 48.92 | 48.94 | 51,507 | -0.48(-0.97%) |
Aug 17, 2015 | 49.19 | 49.42 | 49.05 | 49.42 | 61,199 | -0.02(-0.04%) |
Aug 14, 2015 | 49.34 | 49.59 | 49.32 | 49.43 | 122,565 | +0.07(+0.14%) |
Aug 13, 2015 | 49.40 | 49.54 | 49.18 | 49.36 | 59,002 | +0.08(+0.16%) |
Aug 12, 2015 | 48.83 | 49.28 | 48.72 | 49.28 | 51,086 | +0.28(+0.58%) |
Aug 11, 2015 | 49.13 | 49.19 | 48.66 | 49.00 | 429,539 | -0.37(-0.75%) |
Aug 10, 2015 | 49.12 | 49.46 | 49.12 | 49.37 | 52,415 | +0.54(+1.10%) |
Aug 07, 2015 | 48.73 | 48.92 | 48.48 | 48.84 | 582,100 | -0.19(-0.38%) |
Aug 06, 2015 | 49.03 | 49.09 | 48.73 | 49.02 | 47,591 | +0.14(+0.28%) |
Aug 05, 2015 | 49.03 | 49.03 | 48.80 | 48.88 | 146,884 | +0.15(+0.31%) |
Aug 04, 2015 | 48.92 | 48.99 | 48.71 | 48.73 | 100,163 | -0.40(-0.81%) |
Aug 03, 2015 | 49.03 | 49.20 | 48.88 | 49.13 | 150,631 | +0.26(+0.53%) |
Jul 31, 2015 | 48.70 | 49.04 | 48.68 | 48.88 | 64,421 | +0.19(+0.38%) |
Jul 30, 2015 | 48.71 | 48.71 | 48.39 | 48.69 | 65,169 | -0.32(-0.65%) |
Jul 29, 2015 | 48.98 | 49.13 | 48.84 | 49.01 | 196,778 | -0.09(-0.18%) |
Jul 28, 2015 | 48.81 | 49.19 | 48.80 | 49.10 | 11,909 | +0.48(+0.98%) |
Jul 27, 2015 | 47.11 | 48.62 | 47.11 | 48.62 | 31,467 | +1.97(+4.21%) |
Jul 24, 2015 | 46.89 | 46.95 | 46.49 | 46.65 | 202,134 | -0.20(-0.43%) |
Jul 23, 2015 | 46.71 | 47.08 | 46.71 | 46.86 | 16,833 | -0.12(-0.25%) |
Jul 22, 2015 | 47.33 | 47.33 | 46.89 | 46.97 | 13,649 | -0.83(-1.74%) |
Jul 21, 2015 | 47.74 | 47.82 | 47.63 | 47.80 | 13,926 | +0.13(+0.28%) |
Jul 20, 2015 | 47.51 | 47.74 | 47.44 | 47.67 | 4,469 | +0.36(+0.77%) |
Jul 17, 2015 | 47.28 | 47.94 | 47.13 | 47.31 | 435,802 | -0.04(-0.07%) |
Jul 16, 2015 | 46.82 | 47.42 | 46.30 | 47.34 | 12,242 | +0.35(+0.73%) |
Jul 15, 2015 | 47.08 | 47.11 | 46.80 | 47.00 | 49,726 | -0.23(-0.49%) |
Jul 14, 2015 | 47.27 | 47.27 | 46.92 | 47.23 | 48,326 | +0.34(+0.72%) |
Jul 13, 2015 | 46.55 | 47.01 | 45.95 | 46.89 | 906,492 | +0.62(+1.34%) |
Jul 10, 2015 | 46.19 | 46.37 | 44.36 | 46.27 | 14,089 | +0.31(+0.67%) |
Jul 09, 2015 | 45.84 | 46.26 | 45.81 | 45.96 | 31,683 | +0.42(+0.91%) |
Jul 08, 2015 | 45.66 | 45.69 | 45.38 | 45.55 | 844,421 | -0.46(-1.00%) |
Jul 07, 2015 | 46.16 | 46.16 | 45.53 | 46.01 | 9,956 | -0.09(-0.19%) |
Jul 06, 2015 | 45.90 | 46.32 | 45.90 | 46.10 | 153,375 | +0.02(+0.04%) |
Jul 02, 2015 | 46.15 | 46.08 | 46.08 | 46.08 | 21,123 | +0.13(+0.29%) |
Jul 01, 2015 | 45.98 | 46.14 | 45.86 | 45.95 | 51,088 | +0.42(+0.91%) |
Jun 30, 2015 | 46.03 | 46.03 | 45.50 | 45.53 | 11,524 | +0.65(+1.44%) |
Jun 29, 2015 | 45.29 | 45.31 | 44.86 | 44.88 | 29,152 | -0.89(-1.93%) |
Jun 26, 2015 | 45.98 | 45.98 | 45.63 | 45.77 | 7,890 | -0.33(-0.71%) |
Jun 25, 2015 | 46.37 | 46.37 | 45.50 | 46.10 | 114,458 | -0.14(-0.30%) |
Jun 24, 2015 | 46.07 | 47.94 | 45.80 | 46.23 | 399,166 | -0.22(-0.47%) |
Jun 23, 2015 | 46.90 | 46.90 | 46.33 | 46.45 | 376,419 | -0.45(-0.95%) |
Jun 22, 2015 | 46.60 | 47.04 | 46.58 | 46.90 | 12,480 | +0.95(+2.08%) |
Jun 19, 2015 | 45.95 | 46.39 | 45.95 | 45.95 | 12,854 | -0.29(-0.62%) |
Jun 18, 2015 | 46.07 | 46.44 | 45.95 | 46.23 | 30,668 | +0.30(+0.65%) |
Jun 17, 2015 | 45.81 | 46.13 | 45.77 | 45.94 | 36,240 | -0.08(-0.17%) |
Jun 16, 2015 | 45.87 | 46.09 | 45.65 | 46.02 | 65,426 | +0.14(+0.30%) |
Jun 15, 2015 | 45.85 | 46.03 | 45.72 | 45.88 | 32,072 | -0.36(-0.78%) |
Jun 12, 2015 | 45.83 | 46.23 | 45.51 | 46.23 | 40,311 | -0.02(-0.04%) |
Jun 11, 2015 | 46.09 | 46.34 | 45.94 | 46.25 | 43,324 | +0.13(+0.28%) |
Jun 10, 2015 | 45.77 | 46.22 | 45.77 | 46.12 | 52,472 | +0.12(+0.27%) |
Jun 09, 2015 | 46.21 | 46.21 | 45.82 | 46.00 | 21,040 | -0.08(-0.17%) |
Jun 08, 2015 | 46.09 | 46.30 | 45.95 | 46.08 | 33,055 | +0.48(+1.06%) |
Jun 05, 2015 | 45.47 | 45.85 | 45.47 | 45.60 | 58,533 | -0.32(-0.69%) |
Jun 04, 2015 | 45.82 | 46.10 | 45.71 | 45.91 | 45,462 | +0.06(+0.13%) |
Jun 03, 2015 | 45.88 | 46.02 | 45.69 | 45.85 | 105,801 | -0.03(-0.06%) |
Jun 02, 2015 | 45.60 | 46.07 | 45.55 | 45.88 | 35,094 | +0.15(+0.33%) |