Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.22 | 44.76 | 43.22 | 44.55 | 288,302 | +1.14(+2.62%) |
Aug 28, 2015 | 43.08 | 43.79 | 42.93 | 43.41 | 169,729 | +0.05(+0.12%) |
Aug 27, 2015 | 42.51 | 43.48 | 41.79 | 43.36 | 240,818 | +0.99(+2.34%) |
Aug 26, 2015 | 44.06 | 44.06 | 41.03 | 42.37 | 322,105 | -0.72(-1.67%) |
Aug 25, 2015 | 43.89 | 44.04 | 42.87 | 43.09 | 430,787 | +0.49(+1.14%) |
Aug 24, 2015 | 42.07 | 43.41 | 39.04 | 42.60 | 331,892 | -1.48(-3.35%) |
Aug 21, 2015 | 43.27 | 44.85 | 42.78 | 44.08 | 296,963 | -0.04(-0.10%) |
Aug 20, 2015 | 45.47 | 45.65 | 44.03 | 44.12 | 208,910 | -1.78(-3.87%) |
Aug 19, 2015 | 45.95 | 46.70 | 45.37 | 45.90 | 191,343 | -0.30(-0.65%) |
Aug 18, 2015 | 46.66 | 46.91 | 45.56 | 46.20 | 202,321 | -0.42(-0.90%) |
Aug 17, 2015 | 46.15 | 46.64 | 45.66 | 46.62 | 198,017 | +0.26(+0.55%) |
Aug 14, 2015 | 44.93 | 46.40 | 44.59 | 46.36 | 379,030 | +1.36(+3.02%) |
Aug 13, 2015 | 45.29 | 46.35 | 44.87 | 45.00 | 356,742 | -0.30(-0.66%) |
Aug 12, 2015 | 45.15 | 45.77 | 44.44 | 45.30 | 202,294 | -0.15(-0.32%) |
Aug 11, 2015 | 45.42 | 46.07 | 45.02 | 45.44 | 171,949 | -0.25(-0.54%) |
Aug 10, 2015 | 45.28 | 46.13 | 45.28 | 45.69 | 323,389 | +0.52(+1.15%) |
Aug 07, 2015 | 45.24 | 45.70 | 44.56 | 45.17 | 194,540 | -0.29(-0.64%) |
Aug 06, 2015 | 46.64 | 46.97 | 45.19 | 45.46 | 262,777 | -0.96(-2.06%) |
Aug 05, 2015 | 47.22 | 47.82 | 45.87 | 46.42 | 238,594 | -0.70(-1.49%) |
Aug 04, 2015 | 46.48 | 47.71 | 46.32 | 47.12 | 200,824 | +0.80(+1.73%) |
Aug 03, 2015 | 47.03 | 47.35 | 45.74 | 46.32 | 228,936 | -0.82(-1.74%) |
Jul 31, 2015 | 46.54 | 47.82 | 46.54 | 47.14 | 183,004 | +0.71(+1.53%) |
Jul 30, 2015 | 45.63 | 46.55 | 45.36 | 46.43 | 154,907 | +0.61(+1.32%) |
Jul 29, 2015 | 45.81 | 46.16 | 45.06 | 45.82 | 212,258 | -0.15(-0.32%) |
Jul 28, 2015 | 46.52 | 46.52 | 45.00 | 45.97 | 263,014 | -0.41(-0.88%) |
Jul 27, 2015 | 45.85 | 46.91 | 45.42 | 46.38 | 190,501 | +0.07(+0.15%) |
Jul 24, 2015 | 47.21 | 47.34 | 45.85 | 46.31 | 220,832 | -0.99(-2.09%) |
Jul 23, 2015 | 48.69 | 48.69 | 46.49 | 47.30 | 277,199 | -1.23(-2.53%) |
Jul 22, 2015 | 45.97 | 48.97 | 45.97 | 48.53 | 570,017 | +2.20(+4.76%) |
Jul 21, 2015 | 46.34 | 46.96 | 45.72 | 46.32 | 395,264 | -0.15(-0.31%) |
Jul 20, 2015 | 46.09 | 46.52 | 45.66 | 46.47 | 444,252 | +0.64(+1.40%) |
Jul 17, 2015 | 45.61 | 46.19 | 45.41 | 45.83 | 443,902 | +0.42(+0.92%) |
Jul 16, 2015 | 45.22 | 45.47 | 44.67 | 45.41 | 389,516 | +0.42(+0.93%) |
Jul 15, 2015 | 44.70 | 45.00 | 44.30 | 44.99 | 288,517 | +0.25(+0.55%) |
Jul 14, 2015 | 44.99 | 45.23 | 44.21 | 44.74 | 240,101 | -0.10(-0.23%) |
Jul 13, 2015 | 44.59 | 45.31 | 43.99 | 44.85 | 252,953 | +0.57(+1.29%) |
Jul 10, 2015 | 43.30 | 44.44 | 42.83 | 44.27 | 264,701 | +1.49(+3.49%) |
Jul 09, 2015 | 44.02 | 44.32 | 42.73 | 42.78 | 255,418 | -0.73(-1.68%) |
Jul 08, 2015 | 43.00 | 43.97 | 42.73 | 43.52 | 392,786 | +0.06(+0.14%) |
Jul 07, 2015 | 44.27 | 44.76 | 42.68 | 43.46 | 351,549 | -0.71(-1.60%) |
Jul 06, 2015 | 43.89 | 44.53 | 42.94 | 44.16 | 636,248 | +0.15(+0.35%) |
Jul 02, 2015 | 45.18 | 44.01 | 44.01 | 44.01 | 261,140 | -0.97(-2.16%) |
Jul 01, 2015 | 45.04 | 45.43 | 44.70 | 44.98 | 497,042 | +0.11(+0.25%) |
Jun 30, 2015 | 44.47 | 45.11 | 43.94 | 44.87 | 919,013 | +1.24(+2.83%) |
Jun 29, 2015 | 44.88 | 45.09 | 43.39 | 43.64 | 689,914 | -1.56(-3.45%) |
Jun 26, 2015 | 48.31 | 48.94 | 45.02 | 45.20 | 2,068,005 | -4.87(-9.72%) |
Jun 25, 2015 | 51.98 | 51.99 | 44.81 | 50.06 | 1,308,431 | -1.13(-2.21%) |
Jun 24, 2015 | 51.28 | 51.57 | 50.06 | 51.20 | 428,628 | -0.03(-0.07%) |
Jun 23, 2015 | 51.20 | 51.34 | 49.49 | 51.23 | 320,172 | +0.32(+0.62%) |
Jun 22, 2015 | 51.00 | 51.95 | 50.63 | 50.91 | 298,466 | +0.44(+0.88%) |
Jun 19, 2015 | 51.44 | 51.98 | 49.97 | 50.47 | 1,255,643 | -0.74(-1.45%) |
Jun 18, 2015 | 49.44 | 52.04 | 49.14 | 51.21 | 366,437 | +1.62(+3.27%) |
Jun 17, 2015 | 51.58 | 51.63 | 49.08 | 49.59 | 284,673 | -1.69(-3.29%) |
Jun 16, 2015 | 49.09 | 51.72 | 49.00 | 51.28 | 307,003 | +2.31(+4.72%) |
Jun 15, 2015 | 48.84 | 49.74 | 48.18 | 48.97 | 345,525 | -0.03(-0.05%) |
Jun 12, 2015 | 48.29 | 49.11 | 47.75 | 49.00 | 222,756 | +0.72(+1.50%) |
Jun 11, 2015 | 49.12 | 49.24 | 47.83 | 48.27 | 138,994 | -0.57(-1.17%) |
Jun 10, 2015 | 46.46 | 49.52 | 46.46 | 48.84 | 426,869 | +2.76(+5.99%) |
Jun 09, 2015 | 46.18 | 46.66 | 45.87 | 46.08 | 172,777 | -0.17(-0.37%) |
Jun 08, 2015 | 47.41 | 47.41 | 46.00 | 46.25 | 220,523 | -1.04(-2.20%) |
Jun 05, 2015 | 47.16 | 47.68 | 46.57 | 47.29 | 138,348 | +0.00(+0.00%) |
Jun 04, 2015 | 47.17 | 47.66 | 46.90 | 47.29 | 137,673 | -0.37(-0.77%) |
Jun 03, 2015 | 47.10 | 48.02 | 47.09 | 47.66 | 158,632 | +0.47(+0.99%) |
Jun 02, 2015 | 46.81 | 47.70 | 46.56 | 47.19 | 146,942 | +0.10(+0.22%) |