Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.13 | 47.51 | 46.91 | 46.93 | 1,044,815 | -0.17(-0.36%) |
Aug 28, 2015 | 47.01 | 47.50 | 46.80 | 47.10 | 1,132,957 | +0.16(+0.34%) |
Aug 27, 2015 | 47.00 | 47.48 | 45.98 | 46.94 | 1,437,083 | +0.23(+0.49%) |
Aug 26, 2015 | 46.00 | 46.91 | 45.28 | 46.71 | 1,004,973 | +1.73(+3.85%) |
Aug 25, 2015 | 46.86 | 47.24 | 44.92 | 44.98 | 1,045,495 | -0.72(-1.58%) |
Aug 24, 2015 | 45.37 | 47.15 | 43.46 | 45.70 | 1,360,830 | -1.82(-3.83%) |
Aug 21, 2015 | 48.12 | 48.43 | 47.48 | 47.52 | 1,468,051 | -1.08(-2.22%) |
Aug 20, 2015 | 51.80 | 52.03 | 48.35 | 48.60 | 1,543,308 | -3.70(-7.07%) |
Aug 19, 2015 | 51.79 | 52.65 | 51.43 | 52.30 | 819,311 | +0.32(+0.62%) |
Aug 18, 2015 | 52.44 | 52.50 | 51.87 | 51.98 | 701,419 | -0.15(-0.29%) |
Aug 17, 2015 | 51.46 | 52.15 | 51.15 | 52.13 | 982,007 | +0.49(+0.95%) |
Aug 14, 2015 | 51.15 | 51.64 | 51.05 | 51.64 | 681,773 | +0.25(+0.49%) |
Aug 13, 2015 | 51.27 | 51.65 | 51.14 | 51.39 | 467,693 | +0.15(+0.29%) |
Aug 12, 2015 | 50.92 | 51.29 | 50.24 | 51.24 | 472,105 | +0.10(+0.20%) |
Aug 11, 2015 | 51.20 | 51.71 | 50.99 | 51.14 | 418,896 | -0.61(-1.18%) |
Aug 10, 2015 | 51.32 | 51.80 | 51.02 | 51.75 | 1,136,924 | +0.57(+1.11%) |
Aug 07, 2015 | 51.01 | 51.20 | 50.55 | 51.18 | 487,387 | +0.11(+0.22%) |
Aug 06, 2015 | 51.68 | 51.80 | 50.85 | 51.07 | 476,004 | -0.53(-1.03%) |
Aug 05, 2015 | 51.10 | 51.74 | 50.96 | 51.60 | 829,534 | +0.63(+1.24%) |
Aug 04, 2015 | 50.65 | 51.01 | 50.43 | 50.97 | 458,056 | +0.39(+0.77%) |
Aug 03, 2015 | 50.72 | 50.72 | 50.16 | 50.58 | 418,934 | -0.26(-0.51%) |
Jul 31, 2015 | 51.01 | 51.10 | 50.49 | 50.84 | 465,800 | -0.06(-0.12%) |
Jul 30, 2015 | 50.60 | 51.01 | 49.91 | 50.90 | 301,259 | +0.22(+0.43%) |
Jul 29, 2015 | 50.14 | 50.73 | 49.90 | 50.68 | 388,553 | +0.44(+0.88%) |
Jul 28, 2015 | 49.49 | 50.28 | 49.30 | 50.24 | 870,603 | +1.01(+2.05%) |
Jul 27, 2015 | 49.66 | 49.75 | 49.13 | 49.23 | 353,701 | -0.83(-1.66%) |
Jul 24, 2015 | 50.52 | 50.71 | 49.80 | 50.06 | 322,689 | -0.37(-0.73%) |
Jul 23, 2015 | 50.60 | 50.89 | 50.29 | 50.43 | 482,757 | -0.17(-0.34%) |
Jul 22, 2015 | 50.09 | 50.73 | 49.95 | 50.60 | 488,028 | +0.32(+0.64%) |
Jul 21, 2015 | 51.03 | 51.05 | 50.26 | 50.28 | 671,518 | -0.58(-1.14%) |
Jul 20, 2015 | 50.71 | 50.92 | 50.53 | 50.86 | 437,575 | +0.19(+0.37%) |
Jul 17, 2015 | 50.85 | 50.87 | 50.43 | 50.67 | 447,558 | -0.12(-0.24%) |
Jul 16, 2015 | 51.19 | 51.35 | 50.75 | 50.79 | 922,086 | -0.36(-0.70%) |
Jul 15, 2015 | 51.26 | 51.29 | 50.91 | 51.15 | 779,978 | +0.08(+0.16%) |
Jul 14, 2015 | 50.88 | 51.14 | 50.80 | 51.07 | 735,474 | +0.36(+0.71%) |
Jul 13, 2015 | 50.66 | 50.87 | 50.48 | 50.71 | 439,190 | +0.33(+0.66%) |
Jul 10, 2015 | 50.67 | 50.68 | 50.09 | 50.38 | 666,799 | +0.06(+0.12%) |
Jul 09, 2015 | 50.09 | 50.72 | 49.53 | 50.32 | 1,137,088 | +0.63(+1.27%) |
Jul 08, 2015 | 49.45 | 49.77 | 49.35 | 49.69 | 995,740 | -0.03(-0.06%) |
Jul 07, 2015 | 49.58 | 49.74 | 48.85 | 49.72 | 708,700 | +0.05(+0.10%) |
Jul 06, 2015 | 49.57 | 50.19 | 49.55 | 49.67 | 811,217 | -0.25(-0.50%) |
Jul 02, 2015 | 50.24 | 49.92 | 49.92 | 49.92 | 629,100 | -0.32(-0.64%) |
Jul 01, 2015 | 50.83 | 50.96 | 50.11 | 50.24 | 974,195 | -0.41(-0.81%) |
Jun 30, 2015 | 51.00 | 51.00 | 49.75 | 50.65 | 1,799,149 | +0.75(+1.50%) |
Jun 29, 2015 | 50.14 | 50.18 | 49.72 | 49.90 | 1,502,211 | -0.34(-0.68%) |
Jun 26, 2015 | 50.48 | 50.66 | 50.09 | 50.24 | 1,610,490 | -0.22(-0.44%) |
Jun 25, 2015 | 50.36 | 50.49 | 50.12 | 50.46 | 800,663 | +0.21(+0.42%) |
Jun 24, 2015 | 50.46 | 50.46 | 49.81 | 50.25 | 634,826 | -0.14(-0.28%) |
Jun 23, 2015 | 50.80 | 50.80 | 50.21 | 50.39 | 717,724 | -0.21(-0.42%) |
Jun 22, 2015 | 50.39 | 50.61 | 50.23 | 50.60 | 567,192 | +0.45(+0.90%) |
Jun 19, 2015 | 50.43 | 50.54 | 50.09 | 50.15 | 928,407 | -0.17(-0.34%) |
Jun 18, 2015 | 50.03 | 50.73 | 50.01 | 50.32 | 654,800 | +0.25(+0.50%) |
Jun 17, 2015 | 49.75 | 50.37 | 49.75 | 50.07 | 898,384 | +0.06(+0.12%) |
Jun 16, 2015 | 49.05 | 50.20 | 49.05 | 50.01 | 846,110 | +0.27(+0.54%) |
Jun 15, 2015 | 50.06 | 50.30 | 49.45 | 49.74 | 526,838 | -0.53(-1.05%) |
Jun 12, 2015 | 50.29 | 50.50 | 50.17 | 50.27 | 340,184 | -0.30(-0.59%) |
Jun 11, 2015 | 50.43 | 50.58 | 50.22 | 50.57 | 643,774 | +0.36(+0.72%) |
Jun 10, 2015 | 49.72 | 50.35 | 49.55 | 50.21 | 376,618 | +0.73(+1.48%) |
Jun 09, 2015 | 49.79 | 49.85 | 49.31 | 49.48 | 579,913 | -0.40(-0.80%) |
Jun 08, 2015 | 50.80 | 50.81 | 49.76 | 49.88 | 526,761 | -0.86(-1.69%) |
Jun 05, 2015 | 50.34 | 50.75 | 49.90 | 50.74 | 446,161 | +0.42(+0.83%) |
Jun 04, 2015 | 50.70 | 50.70 | 50.18 | 50.32 | 529,357 | -0.41(-0.81%) |
Jun 03, 2015 | 50.22 | 50.77 | 50.03 | 50.73 | 679,061 | +0.57(+1.14%) |
Jun 02, 2015 | 49.66 | 50.28 | 49.66 | 50.16 | 707,980 | +0.24(+0.48%) |