Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.62 | 51.05 | 49.58 | 49.72 | 795,954 | -0.96(-1.89%) |
Aug 28, 2015 | 50.15 | 50.77 | 49.84 | 50.68 | 1,092,920 | +0.39(+0.78%) |
Aug 27, 2015 | 49.97 | 50.65 | 49.38 | 50.29 | 801,775 | +0.93(+1.88%) |
Aug 26, 2015 | 48.61 | 49.46 | 47.64 | 49.36 | 1,221,726 | +1.80(+3.77%) |
Aug 25, 2015 | 49.98 | 50.10 | 47.51 | 47.57 | 1,148,381 | -1.12(-2.31%) |
Aug 24, 2015 | 46.89 | 50.64 | 45.57 | 48.69 | 1,615,560 | -2.57(-5.01%) |
Aug 21, 2015 | 52.43 | 52.73 | 51.26 | 51.26 | 801,173 | -1.49(-2.82%) |
Aug 20, 2015 | 53.68 | 53.76 | 52.75 | 52.75 | 849,792 | -1.30(-2.41%) |
Aug 19, 2015 | 53.79 | 54.31 | 53.56 | 54.05 | 757,569 | -0.21(-0.39%) |
Aug 18, 2015 | 54.65 | 54.82 | 54.18 | 54.26 | 582,913 | -0.60(-1.10%) |
Aug 17, 2015 | 54.12 | 55.10 | 53.95 | 54.87 | 450,835 | +0.44(+0.81%) |
Aug 14, 2015 | 54.15 | 54.70 | 54.01 | 54.42 | 674,074 | +0.24(+0.44%) |
Aug 13, 2015 | 54.08 | 54.47 | 53.66 | 54.19 | 631,887 | +0.01(+0.02%) |
Aug 12, 2015 | 54.08 | 54.46 | 53.43 | 54.18 | 674,560 | -0.52(-0.95%) |
Aug 11, 2015 | 54.59 | 54.77 | 54.30 | 54.70 | 785,637 | -0.31(-0.56%) |
Aug 10, 2015 | 53.85 | 55.14 | 53.85 | 55.00 | 1,630,515 | +1.37(+2.55%) |
Aug 07, 2015 | 52.71 | 53.66 | 52.31 | 53.63 | 976,432 | +1.00(+1.89%) |
Aug 06, 2015 | 52.30 | 53.01 | 52.12 | 52.64 | 913,353 | +0.43(+0.81%) |
Aug 05, 2015 | 51.88 | 52.71 | 51.67 | 52.21 | 959,350 | +0.90(+1.76%) |
Aug 04, 2015 | 51.55 | 51.88 | 51.23 | 51.31 | 961,007 | -0.20(-0.38%) |
Aug 03, 2015 | 51.90 | 51.90 | 50.93 | 51.51 | 1,185,486 | -0.26(-0.51%) |
Jul 31, 2015 | 52.71 | 52.94 | 51.50 | 51.77 | 852,201 | -0.64(-1.22%) |
Jul 30, 2015 | 51.47 | 52.60 | 51.34 | 52.41 | 763,150 | +0.63(+1.22%) |
Jul 29, 2015 | 52.33 | 54.40 | 50.95 | 51.78 | 1,759,556 | -0.23(-0.44%) |
Jul 28, 2015 | 51.05 | 52.12 | 50.89 | 52.01 | 1,280,904 | +1.14(+2.24%) |
Jul 27, 2015 | 50.83 | 51.06 | 50.52 | 50.87 | 525,831 | -0.27(-0.53%) |
Jul 24, 2015 | 51.97 | 52.26 | 50.99 | 51.14 | 594,988 | -0.94(-1.81%) |
Jul 23, 2015 | 52.73 | 52.88 | 51.98 | 52.09 | 657,321 | -0.58(-1.10%) |
Jul 22, 2015 | 52.31 | 52.77 | 52.20 | 52.66 | 771,048 | +0.29(+0.55%) |
Jul 21, 2015 | 52.83 | 52.93 | 52.20 | 52.37 | 581,913 | -0.40(-0.76%) |
Jul 20, 2015 | 52.61 | 53.05 | 52.58 | 52.77 | 729,904 | +0.18(+0.34%) |
Jul 17, 2015 | 53.57 | 53.57 | 52.20 | 52.60 | 1,237,828 | -0.97(-1.81%) |
Jul 16, 2015 | 54.23 | 54.48 | 53.47 | 53.57 | 1,025,798 | -0.48(-0.88%) |
Jul 15, 2015 | 53.76 | 54.42 | 53.63 | 54.04 | 1,141,304 | +0.38(+0.71%) |
Jul 14, 2015 | 53.02 | 53.84 | 53.02 | 53.66 | 863,440 | +0.59(+1.11%) |
Jul 13, 2015 | 52.85 | 53.20 | 52.78 | 53.07 | 620,697 | +0.66(+1.27%) |
Jul 10, 2015 | 52.15 | 52.51 | 52.08 | 52.41 | 457,709 | +0.83(+1.60%) |
Jul 09, 2015 | 52.24 | 52.25 | 51.57 | 51.58 | 658,134 | -0.05(-0.10%) |
Jul 08, 2015 | 52.28 | 52.50 | 51.62 | 51.63 | 671,079 | -1.07(-2.03%) |
Jul 07, 2015 | 52.38 | 52.71 | 51.90 | 52.71 | 1,000,536 | +0.31(+0.60%) |
Jul 06, 2015 | 52.32 | 52.96 | 52.17 | 52.39 | 966,123 | -0.50(-0.95%) |
Jul 02, 2015 | 53.08 | 52.89 | 52.89 | 52.89 | 565,358 | -0.03(-0.06%) |
Jul 01, 2015 | 52.22 | 53.14 | 52.03 | 52.93 | 1,106,245 | +1.08(+2.08%) |
Jun 30, 2015 | 52.36 | 52.41 | 51.81 | 51.85 | 836,828 | -0.07(-0.13%) |
Jun 29, 2015 | 52.49 | 52.65 | 51.87 | 51.92 | 656,186 | -1.00(-1.90%) |
Jun 26, 2015 | 52.41 | 52.94 | 52.22 | 52.92 | 2,177,933 | +0.68(+1.30%) |
Jun 25, 2015 | 52.65 | 52.65 | 52.19 | 52.24 | 552,766 | -0.21(-0.41%) |
Jun 24, 2015 | 52.90 | 52.97 | 52.37 | 52.45 | 534,621 | -0.43(-0.80%) |
Jun 23, 2015 | 53.18 | 53.46 | 52.69 | 52.88 | 1,291,057 | -0.18(-0.34%) |
Jun 22, 2015 | 53.13 | 53.17 | 52.64 | 53.06 | 1,330,611 | +0.11(+0.21%) |
Jun 19, 2015 | 53.23 | 53.35 | 52.92 | 52.94 | 1,478,848 | -0.33(-0.62%) |
Jun 18, 2015 | 53.25 | 53.72 | 52.92 | 53.28 | 1,301,931 | +0.14(+0.27%) |
Jun 17, 2015 | 52.57 | 53.29 | 52.49 | 53.13 | 667,423 | +0.55(+1.05%) |
Jun 16, 2015 | 52.06 | 52.59 | 51.88 | 52.58 | 637,632 | +0.62(+1.20%) |
Jun 15, 2015 | 52.52 | 52.52 | 51.88 | 51.96 | 1,116,310 | -0.87(-1.64%) |
Jun 12, 2015 | 52.74 | 53.37 | 52.71 | 52.83 | 868,705 | -0.07(-0.13%) |
Jun 11, 2015 | 52.71 | 53.40 | 52.66 | 52.89 | 1,342,184 | +0.10(+0.19%) |
Jun 10, 2015 | 52.20 | 53.00 | 52.20 | 52.79 | 1,225,598 | +0.70(+1.34%) |
Jun 09, 2015 | 51.74 | 52.22 | 51.56 | 52.09 | 814,190 | +0.46(+0.89%) |
Jun 08, 2015 | 51.74 | 51.87 | 51.57 | 51.63 | 776,111 | -0.09(-0.18%) |
Jun 05, 2015 | 51.52 | 51.99 | 51.19 | 51.73 | 856,520 | +0.20(+0.40%) |
Jun 04, 2015 | 51.56 | 51.72 | 50.77 | 51.52 | 580,282 | -0.49(-0.95%) |
Jun 03, 2015 | 51.69 | 52.02 | 51.59 | 52.02 | 1,123,140 | +0.31(+0.61%) |
Jun 02, 2015 | 52.42 | 52.46 | 51.59 | 51.70 | 1,185,622 | -0.94(-1.79%) |