Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.75 | 42.57 | 41.14 | 42.35 | 150,470 | +0.35(+0.83%) |
Aug 28, 2015 | 40.62 | 42.27 | 40.21 | 42.00 | 233,216 | +1.41(+3.47%) |
Aug 27, 2015 | 40.62 | 41.57 | 39.95 | 40.59 | 344,295 | +0.37(+0.93%) |
Aug 26, 2015 | 39.67 | 40.26 | 39.12 | 40.22 | 187,589 | +1.19(+3.05%) |
Aug 25, 2015 | 40.93 | 40.93 | 38.95 | 39.03 | 306,567 | -0.74(-1.86%) |
Aug 24, 2015 | 38.92 | 41.34 | 38.91 | 39.77 | 404,332 | -2.04(-4.87%) |
Aug 21, 2015 | 42.18 | 42.63 | 41.69 | 41.80 | 375,768 | -1.17(-2.73%) |
Aug 20, 2015 | 43.95 | 43.95 | 42.97 | 42.97 | 174,630 | -1.29(-2.91%) |
Aug 19, 2015 | 44.85 | 44.85 | 44.04 | 44.26 | 193,482 | -0.81(-1.79%) |
Aug 18, 2015 | 45.45 | 45.74 | 44.99 | 45.07 | 161,544 | -0.63(-1.38%) |
Aug 17, 2015 | 45.62 | 45.95 | 45.04 | 45.70 | 73,323 | -0.04(-0.08%) |
Aug 14, 2015 | 45.03 | 46.04 | 45.01 | 45.74 | 113,257 | +0.64(+1.42%) |
Aug 13, 2015 | 45.23 | 45.53 | 44.79 | 45.10 | 128,340 | -0.26(-0.57%) |
Aug 12, 2015 | 44.62 | 45.58 | 44.28 | 45.36 | 127,113 | +0.49(+1.09%) |
Aug 11, 2015 | 45.04 | 45.37 | 44.58 | 44.87 | 138,331 | -0.92(-2.02%) |
Aug 10, 2015 | 44.87 | 45.86 | 44.76 | 45.79 | 167,278 | +1.08(+2.40%) |
Aug 07, 2015 | 44.65 | 45.23 | 44.28 | 44.72 | 167,904 | -0.12(-0.26%) |
Aug 06, 2015 | 44.39 | 45.01 | 44.39 | 44.83 | 303,964 | +0.62(+1.41%) |
Aug 05, 2015 | 44.62 | 44.82 | 43.88 | 44.21 | 139,592 | -0.09(-0.20%) |
Aug 04, 2015 | 44.88 | 45.14 | 44.04 | 44.30 | 235,508 | -0.04(-0.08%) |
Aug 03, 2015 | 45.18 | 45.51 | 44.18 | 44.33 | 481,180 | -0.71(-1.58%) |
Jul 31, 2015 | 46.24 | 47.08 | 44.84 | 45.04 | 338,566 | -0.91(-1.97%) |
Jul 30, 2015 | 45.71 | 46.20 | 45.43 | 45.95 | 130,278 | +0.10(+0.21%) |
Jul 29, 2015 | 45.30 | 46.20 | 45.19 | 45.85 | 282,878 | +0.76(+1.68%) |
Jul 28, 2015 | 44.85 | 45.37 | 44.55 | 45.10 | 134,675 | +0.44(+0.98%) |
Jul 27, 2015 | 44.94 | 44.96 | 44.49 | 44.66 | 302,605 | -0.63(-1.39%) |
Jul 24, 2015 | 46.70 | 46.82 | 45.21 | 45.29 | 323,353 | -1.55(-3.30%) |
Jul 23, 2015 | 47.14 | 47.60 | 46.69 | 46.84 | 322,966 | -0.34(-0.72%) |
Jul 22, 2015 | 47.24 | 47.48 | 46.96 | 47.18 | 123,120 | -0.12(-0.26%) |
Jul 21, 2015 | 47.70 | 47.94 | 47.08 | 47.30 | 210,112 | -0.46(-0.97%) |
Jul 20, 2015 | 48.12 | 48.52 | 47.66 | 47.76 | 124,366 | -0.42(-0.87%) |
Jul 17, 2015 | 48.59 | 48.59 | 47.92 | 48.18 | 154,600 | -0.56(-1.15%) |
Jul 16, 2015 | 48.80 | 49.60 | 48.40 | 48.74 | 195,876 | +0.28(+0.59%) |
Jul 15, 2015 | 48.69 | 48.98 | 47.90 | 48.46 | 281,422 | -0.33(-0.67%) |
Jul 14, 2015 | 48.75 | 48.98 | 48.60 | 48.79 | 152,740 | -0.11(-0.22%) |
Jul 13, 2015 | 48.76 | 48.96 | 48.37 | 48.89 | 204,192 | +0.45(+0.94%) |
Jul 10, 2015 | 48.92 | 48.92 | 48.12 | 48.44 | 225,964 | +0.03(+0.06%) |
Jul 09, 2015 | 47.83 | 49.06 | 47.62 | 48.41 | 303,808 | +1.14(+2.41%) |
Jul 08, 2015 | 48.00 | 48.30 | 46.80 | 47.28 | 170,398 | -1.13(-2.33%) |
Jul 07, 2015 | 49.21 | 49.21 | 47.76 | 48.40 | 161,384 | -0.65(-1.32%) |
Jul 06, 2015 | 49.76 | 50.02 | 48.67 | 49.05 | 112,130 | -0.97(-1.94%) |
Jul 02, 2015 | 50.86 | 50.02 | 50.02 | 50.02 | 81,794 | -0.60(-1.18%) |
Jul 01, 2015 | 51.29 | 51.41 | 50.33 | 50.62 | 132,442 | -0.24(-0.47%) |
Jun 30, 2015 | 51.12 | 51.27 | 50.55 | 50.86 | 175,909 | -0.04(-0.09%) |
Jun 29, 2015 | 52.26 | 52.62 | 50.74 | 50.90 | 157,795 | -1.64(-3.11%) |
Jun 26, 2015 | 52.40 | 52.70 | 52.18 | 52.54 | 353,818 | +0.15(+0.29%) |
Jun 25, 2015 | 52.94 | 52.94 | 52.19 | 52.39 | 109,502 | -0.50(-0.94%) |
Jun 24, 2015 | 52.87 | 53.13 | 52.69 | 52.88 | 108,900 | -0.09(-0.17%) |
Jun 23, 2015 | 52.78 | 53.00 | 52.62 | 52.97 | 112,156 | +0.05(+0.10%) |
Jun 22, 2015 | 53.07 | 53.31 | 52.77 | 52.92 | 95,791 | +0.02(+0.03%) |
Jun 19, 2015 | 53.04 | 53.08 | 52.80 | 52.90 | 238,755 | -0.08(-0.15%) |
Jun 18, 2015 | 52.98 | 53.21 | 52.63 | 52.98 | 141,241 | +0.10(+0.18%) |
Jun 17, 2015 | 52.98 | 53.13 | 52.59 | 52.88 | 74,809 | -0.01(-0.02%) |
Jun 16, 2015 | 52.90 | 53.10 | 52.67 | 52.89 | 225,450 | -0.18(-0.34%) |
Jun 15, 2015 | 53.14 | 53.26 | 52.71 | 53.07 | 104,997 | -0.52(-0.96%) |
Jun 12, 2015 | 53.53 | 53.99 | 53.35 | 53.59 | 182,655 | -0.07(-0.13%) |
Jun 11, 2015 | 53.53 | 53.86 | 53.38 | 53.66 | 160,000 | +0.32(+0.60%) |
Jun 10, 2015 | 53.11 | 53.60 | 53.11 | 53.34 | 137,499 | +0.52(+0.99%) |
Jun 09, 2015 | 52.88 | 53.07 | 52.60 | 52.81 | 123,066 | -0.06(-0.12%) |
Jun 08, 2015 | 53.42 | 53.60 | 52.84 | 52.88 | 130,442 | -0.70(-1.31%) |
Jun 05, 2015 | 53.13 | 53.71 | 52.78 | 53.58 | 97,430 | +0.15(+0.28%) |
Jun 04, 2015 | 53.64 | 53.98 | 53.29 | 53.43 | 132,011 | -0.54(-1.00%) |
Jun 03, 2015 | 53.94 | 54.17 | 53.58 | 53.97 | 201,518 | +0.32(+0.60%) |
Jun 02, 2015 | 53.65 | 54.15 | 53.23 | 53.65 | 167,003 | +0.04(+0.08%) |