Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.26 | 45.26 | 44.40 | 44.74 | 838,338 | -0.65(-1.42%) |
Aug 28, 2015 | 45.19 | 45.41 | 44.52 | 45.39 | 831,597 | +0.19(+0.42%) |
Aug 27, 2015 | 44.92 | 45.69 | 44.09 | 45.20 | 1,418,840 | +0.34(+0.76%) |
Aug 26, 2015 | 45.39 | 45.62 | 43.73 | 44.86 | 2,088,688 | +0.37(+0.83%) |
Aug 25, 2015 | 45.12 | 46.09 | 44.42 | 44.49 | 2,028,810 | -0.68(-1.50%) |
Aug 24, 2015 | 44.08 | 46.40 | 42.53 | 45.17 | 2,239,979 | -0.18(-0.40%) |
Aug 21, 2015 | 45.58 | 46.08 | 45.33 | 45.35 | 770,084 | -0.60(-1.30%) |
Aug 20, 2015 | 46.22 | 46.59 | 45.90 | 45.94 | 624,909 | -0.67(-1.44%) |
Aug 19, 2015 | 46.20 | 46.74 | 46.13 | 46.61 | 601,602 | +0.14(+0.30%) |
Aug 18, 2015 | 46.88 | 46.88 | 46.33 | 46.48 | 457,028 | -0.46(-0.99%) |
Aug 17, 2015 | 46.45 | 47.01 | 46.23 | 46.94 | 447,181 | +0.36(+0.78%) |
Aug 14, 2015 | 46.26 | 46.63 | 46.02 | 46.57 | 379,375 | +0.24(+0.53%) |
Aug 13, 2015 | 46.21 | 46.71 | 45.97 | 46.33 | 448,711 | -0.15(-0.31%) |
Aug 12, 2015 | 44.89 | 46.55 | 44.89 | 46.48 | 790,090 | +1.42(+3.15%) |
Aug 11, 2015 | 44.67 | 45.20 | 44.51 | 45.06 | 507,105 | +0.24(+0.52%) |
Aug 10, 2015 | 45.14 | 45.42 | 44.70 | 44.82 | 447,882 | -0.30(-0.67%) |
Aug 07, 2015 | 44.40 | 45.15 | 44.16 | 45.12 | 395,081 | +0.61(+1.37%) |
Aug 06, 2015 | 44.29 | 44.56 | 43.68 | 44.51 | 561,761 | -0.07(-0.16%) |
Aug 05, 2015 | 44.37 | 44.89 | 44.37 | 44.59 | 381,750 | +0.25(+0.57%) |
Aug 04, 2015 | 44.79 | 44.99 | 44.27 | 44.33 | 410,256 | -0.54(-1.19%) |
Aug 03, 2015 | 44.89 | 45.26 | 44.63 | 44.87 | 279,068 | +0.02(+0.04%) |
Jul 31, 2015 | 44.69 | 45.19 | 44.39 | 44.85 | 446,849 | +0.50(+1.13%) |
Jul 30, 2015 | 44.20 | 44.68 | 43.98 | 44.35 | 397,908 | +0.00(+0.00%) |
Jul 29, 2015 | 43.88 | 44.38 | 43.65 | 44.35 | 491,336 | +0.26(+0.59%) |
Jul 28, 2015 | 44.04 | 44.17 | 43.65 | 44.09 | 403,046 | +0.06(+0.13%) |
Jul 27, 2015 | 43.65 | 44.22 | 43.13 | 44.03 | 491,019 | +0.40(+0.91%) |
Jul 24, 2015 | 43.49 | 43.77 | 43.30 | 43.64 | 516,152 | +0.19(+0.45%) |
Jul 23, 2015 | 43.92 | 43.92 | 43.35 | 43.44 | 702,442 | -0.49(-1.11%) |
Jul 22, 2015 | 43.40 | 44.08 | 43.40 | 43.93 | 479,364 | +0.45(+1.04%) |
Jul 21, 2015 | 43.69 | 44.11 | 43.39 | 43.47 | 522,619 | -0.31(-0.70%) |
Jul 20, 2015 | 43.85 | 44.06 | 43.58 | 43.78 | 483,925 | -0.15(-0.33%) |
Jul 17, 2015 | 44.68 | 44.68 | 43.89 | 43.93 | 533,495 | -0.83(-1.85%) |
Jul 16, 2015 | 43.71 | 44.98 | 43.52 | 44.76 | 1,126,259 | +1.21(+2.78%) |
Jul 15, 2015 | 43.44 | 43.64 | 43.21 | 43.55 | 403,937 | +0.07(+0.17%) |
Jul 14, 2015 | 43.44 | 43.76 | 43.35 | 43.47 | 515,255 | +0.06(+0.13%) |
Jul 13, 2015 | 43.31 | 43.73 | 43.26 | 43.42 | 399,271 | +0.16(+0.37%) |
Jul 10, 2015 | 42.96 | 43.50 | 42.89 | 43.26 | 381,469 | +0.32(+0.74%) |
Jul 09, 2015 | 43.85 | 44.03 | 42.94 | 42.94 | 621,006 | -0.72(-1.65%) |
Jul 08, 2015 | 43.39 | 43.77 | 43.33 | 43.66 | 833,784 | +0.00(+0.00%) |
Jul 07, 2015 | 42.70 | 43.86 | 42.51 | 43.66 | 760,651 | +1.14(+2.67%) |
Jul 06, 2015 | 42.36 | 42.59 | 42.18 | 42.53 | 427,058 | +0.21(+0.50%) |
Jul 02, 2015 | 42.01 | 42.31 | 42.31 | 42.31 | 402,047 | +0.56(+1.34%) |
Jul 01, 2015 | 41.65 | 41.81 | 41.39 | 41.76 | 476,404 | +0.16(+0.39%) |
Jun 30, 2015 | 41.88 | 42.14 | 41.53 | 41.59 | 676,071 | -0.12(-0.29%) |
Jun 29, 2015 | 41.82 | 42.36 | 41.43 | 41.71 | 437,427 | -0.26(-0.62%) |
Jun 26, 2015 | 41.91 | 42.11 | 41.65 | 41.97 | 559,896 | +0.06(+0.15%) |
Jun 25, 2015 | 42.29 | 42.31 | 41.89 | 41.91 | 462,079 | -0.23(-0.54%) |
Jun 24, 2015 | 42.57 | 42.72 | 42.14 | 42.14 | 857,942 | -0.46(-1.09%) |
Jun 23, 2015 | 42.71 | 42.81 | 42.19 | 42.60 | 988,065 | -0.19(-0.44%) |
Jun 22, 2015 | 42.87 | 42.98 | 42.45 | 42.79 | 459,297 | +0.04(+0.09%) |
Jun 19, 2015 | 43.18 | 43.18 | 42.66 | 42.74 | 883,555 | -0.15(-0.36%) |
Jun 18, 2015 | 42.33 | 43.08 | 42.33 | 42.90 | 414,126 | +0.62(+1.48%) |
Jun 17, 2015 | 42.30 | 42.70 | 41.89 | 42.27 | 419,098 | +0.15(+0.35%) |
Jun 16, 2015 | 41.55 | 42.14 | 41.41 | 42.13 | 760,785 | +0.41(+0.97%) |
Jun 15, 2015 | 41.80 | 41.80 | 41.23 | 41.72 | 748,553 | -0.03(-0.08%) |
Jun 12, 2015 | 42.02 | 42.26 | 41.68 | 41.76 | 491,245 | -0.38(-0.90%) |
Jun 11, 2015 | 42.10 | 42.47 | 41.89 | 42.14 | 868,468 | +0.32(+0.78%) |
Jun 10, 2015 | 41.88 | 42.08 | 41.77 | 41.81 | 2,685,011 | +0.15(+0.35%) |
Jun 09, 2015 | 41.70 | 42.08 | 41.63 | 41.67 | 540,685 | -0.02(-0.06%) |
Jun 08, 2015 | 41.79 | 41.92 | 41.59 | 41.69 | 564,800 | -0.03(-0.08%) |
Jun 05, 2015 | 42.10 | 42.36 | 41.53 | 41.72 | 604,836 | -0.74(-1.74%) |
Jun 04, 2015 | 42.62 | 42.93 | 42.38 | 42.46 | 380,666 | -0.26(-0.61%) |
Jun 03, 2015 | 43.15 | 43.39 | 42.62 | 42.72 | 613,229 | -0.43(-1.00%) |
Jun 02, 2015 | 43.73 | 43.81 | 42.93 | 43.15 | 675,989 | -0.72(-1.65%) |