Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.71 | 50.84 | 49.88 | 49.96 | 527,568 | -1.12(-2.20%) |
Aug 28, 2015 | 50.38 | 51.29 | 50.08 | 51.08 | 252,917 | +0.46(+0.91%) |
Aug 27, 2015 | 50.20 | 51.45 | 49.73 | 50.62 | 515,939 | +0.81(+1.62%) |
Aug 26, 2015 | 49.04 | 50.08 | 48.35 | 49.81 | 812,259 | +1.90(+3.97%) |
Aug 25, 2015 | 49.52 | 49.71 | 47.91 | 47.91 | 519,770 | -0.36(-0.75%) |
Aug 24, 2015 | 47.17 | 49.93 | 46.25 | 48.27 | 745,595 | -1.65(-3.30%) |
Aug 21, 2015 | 49.72 | 50.43 | 49.49 | 49.92 | 763,673 | -0.31(-0.62%) |
Aug 20, 2015 | 51.07 | 51.33 | 50.23 | 50.23 | 595,757 | -1.51(-2.92%) |
Aug 19, 2015 | 51.01 | 52.07 | 51.01 | 51.74 | 391,463 | +0.19(+0.36%) |
Aug 18, 2015 | 52.22 | 52.22 | 51.39 | 51.56 | 353,755 | -0.59(-1.12%) |
Aug 17, 2015 | 51.56 | 52.37 | 51.43 | 52.14 | 341,613 | +0.32(+0.62%) |
Aug 14, 2015 | 51.70 | 52.28 | 51.30 | 51.82 | 331,951 | +0.01(+0.02%) |
Aug 13, 2015 | 51.30 | 52.09 | 51.15 | 51.81 | 338,525 | +0.31(+0.61%) |
Aug 12, 2015 | 50.88 | 51.69 | 50.44 | 51.50 | 576,975 | -0.12(-0.23%) |
Aug 11, 2015 | 51.98 | 52.48 | 51.60 | 51.62 | 473,278 | -0.89(-1.69%) |
Aug 10, 2015 | 51.42 | 52.68 | 51.28 | 52.50 | 580,722 | +1.51(+2.96%) |
Aug 07, 2015 | 51.16 | 51.68 | 50.72 | 50.99 | 533,620 | -0.31(-0.61%) |
Aug 06, 2015 | 50.61 | 51.74 | 49.94 | 51.30 | 881,416 | +0.71(+1.41%) |
Aug 05, 2015 | 52.43 | 52.43 | 49.99 | 50.59 | 2,302,995 | -2.14(-4.05%) |
Aug 04, 2015 | 53.15 | 53.34 | 51.99 | 52.73 | 861,389 | -1.42(-2.63%) |
Aug 03, 2015 | 54.51 | 54.54 | 53.57 | 54.15 | 337,754 | -0.29(-0.54%) |
Jul 31, 2015 | 54.40 | 54.69 | 54.15 | 54.44 | 353,679 | +0.35(+0.65%) |
Jul 30, 2015 | 55.41 | 55.89 | 53.85 | 54.09 | 438,553 | -1.62(-2.91%) |
Jul 29, 2015 | 54.72 | 55.95 | 54.60 | 55.71 | 322,271 | +1.21(+2.22%) |
Jul 28, 2015 | 54.29 | 55.17 | 54.01 | 54.50 | 617,184 | +0.37(+0.68%) |
Jul 27, 2015 | 54.09 | 54.48 | 53.40 | 54.13 | 459,476 | -0.48(-0.87%) |
Jul 24, 2015 | 55.66 | 55.66 | 54.55 | 54.61 | 426,031 | -0.98(-1.77%) |
Jul 23, 2015 | 56.85 | 56.85 | 55.26 | 55.59 | 312,646 | -1.58(-2.76%) |
Jul 22, 2015 | 56.86 | 57.53 | 56.46 | 57.17 | 141,984 | +0.26(+0.46%) |
Jul 21, 2015 | 57.39 | 57.95 | 56.84 | 56.91 | 259,625 | -0.50(-0.87%) |
Jul 20, 2015 | 57.63 | 57.84 | 57.38 | 57.41 | 195,576 | -0.12(-0.20%) |
Jul 17, 2015 | 57.72 | 57.96 | 57.27 | 57.53 | 193,454 | -0.15(-0.25%) |
Jul 16, 2015 | 58.16 | 58.24 | 57.53 | 57.67 | 269,425 | -0.11(-0.19%) |
Jul 15, 2015 | 58.07 | 58.37 | 57.56 | 57.78 | 134,796 | -0.53(-0.90%) |
Jul 14, 2015 | 57.59 | 58.45 | 57.28 | 58.31 | 224,774 | +0.88(+1.53%) |
Jul 13, 2015 | 57.20 | 57.71 | 57.08 | 57.43 | 324,506 | +0.77(+1.36%) |
Jul 10, 2015 | 56.18 | 56.93 | 56.08 | 56.66 | 445,593 | +1.19(+2.14%) |
Jul 09, 2015 | 56.18 | 56.75 | 55.45 | 55.47 | 425,462 | +0.04(+0.07%) |
Jul 08, 2015 | 56.24 | 56.34 | 55.00 | 55.43 | 214,987 | -1.27(-2.24%) |
Jul 07, 2015 | 56.29 | 56.85 | 55.70 | 56.70 | 262,328 | +0.36(+0.64%) |
Jul 06, 2015 | 55.86 | 56.48 | 55.75 | 56.34 | 363,561 | -0.06(-0.10%) |
Jul 02, 2015 | 55.99 | 56.39 | 56.39 | 56.39 | 355,117 | +0.51(+0.91%) |
Jul 01, 2015 | 55.87 | 56.15 | 55.69 | 55.89 | 284,974 | +0.60(+1.09%) |
Jun 30, 2015 | 55.63 | 56.05 | 54.98 | 55.28 | 280,260 | +0.16(+0.28%) |
Jun 29, 2015 | 55.94 | 56.51 | 55.04 | 55.13 | 279,586 | -1.41(-2.50%) |
Jun 26, 2015 | 56.28 | 56.80 | 56.09 | 56.54 | 497,036 | +0.37(+0.66%) |
Jun 25, 2015 | 56.22 | 56.38 | 55.82 | 56.17 | 297,727 | +0.09(+0.16%) |
Jun 24, 2015 | 56.66 | 56.91 | 56.06 | 56.08 | 308,266 | -0.63(-1.12%) |
Jun 23, 2015 | 56.36 | 56.73 | 55.90 | 56.72 | 298,703 | +0.35(+0.62%) |
Jun 22, 2015 | 56.48 | 56.65 | 56.09 | 56.36 | 320,083 | +0.33(+0.59%) |
Jun 19, 2015 | 55.92 | 56.36 | 55.60 | 56.03 | 368,785 | -0.01(-0.02%) |
Jun 18, 2015 | 55.37 | 56.54 | 55.26 | 56.04 | 405,642 | +1.10(+2.01%) |
Jun 17, 2015 | 55.11 | 55.18 | 54.69 | 54.94 | 297,899 | -0.17(-0.30%) |
Jun 16, 2015 | 55.55 | 55.55 | 55.07 | 55.11 | 217,262 | -0.46(-0.82%) |
Jun 15, 2015 | 55.65 | 56.10 | 55.32 | 55.57 | 377,270 | -0.59(-1.04%) |
Jun 12, 2015 | 55.63 | 56.24 | 55.60 | 56.15 | 305,117 | -0.02(-0.03%) |
Jun 11, 2015 | 55.87 | 56.23 | 55.70 | 56.17 | 302,110 | +0.48(+0.86%) |
Jun 10, 2015 | 55.19 | 55.95 | 54.87 | 55.69 | 427,631 | +0.59(+1.08%) |
Jun 09, 2015 | 54.62 | 55.13 | 54.61 | 55.10 | 293,697 | +0.39(+0.71%) |
Jun 08, 2015 | 55.37 | 55.37 | 54.68 | 54.71 | 232,299 | -0.82(-1.48%) |
Jun 05, 2015 | 55.48 | 55.91 | 54.99 | 55.53 | 263,047 | -0.02(-0.04%) |
Jun 04, 2015 | 56.00 | 56.43 | 55.42 | 55.55 | 284,892 | -0.73(-1.30%) |
Jun 03, 2015 | 56.28 | 56.53 | 56.07 | 56.28 | 184,188 | +0.25(+0.45%) |
Jun 02, 2015 | 55.76 | 56.35 | 55.76 | 56.02 | 221,317 | +0.02(+0.03%) |