Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.50 | 47.93 | 47.42 | 47.83 | 246,047 | +0.16(+0.34%) |
Aug 28, 2015 | 47.17 | 47.75 | 47.05 | 47.67 | 324,227 | +0.46(+0.97%) |
Aug 27, 2015 | 46.80 | 47.44 | 46.36 | 47.21 | 667,052 | +0.78(+1.69%) |
Aug 26, 2015 | 45.83 | 46.56 | 45.48 | 46.43 | 525,142 | +1.05(+2.30%) |
Aug 25, 2015 | 46.45 | 47.74 | 45.36 | 45.38 | 470,252 | -0.61(-1.33%) |
Aug 24, 2015 | 46.11 | 47.63 | 34.32 | 45.99 | 1,106,939 | -1.81(-3.79%) |
Aug 21, 2015 | 47.71 | 48.44 | 47.58 | 47.81 | 525,394 | -0.51(-1.05%) |
Aug 20, 2015 | 48.97 | 49.00 | 48.31 | 48.31 | 432,534 | -1.03(-2.09%) |
Aug 19, 2015 | 49.58 | 49.68 | 49.04 | 49.35 | 182,972 | -0.47(-0.94%) |
Aug 18, 2015 | 50.05 | 50.05 | 49.72 | 49.82 | 220,183 | -0.24(-0.47%) |
Aug 17, 2015 | 49.66 | 50.17 | 49.47 | 50.05 | 182,499 | +0.29(+0.59%) |
Aug 14, 2015 | 49.34 | 49.82 | 49.29 | 49.76 | 145,709 | +0.44(+0.89%) |
Aug 13, 2015 | 49.42 | 49.63 | 49.26 | 49.32 | 198,941 | -0.14(-0.27%) |
Aug 12, 2015 | 49.33 | 49.52 | 48.84 | 49.46 | 136,472 | -0.16(-0.33%) |
Aug 11, 2015 | 49.68 | 49.80 | 49.39 | 49.62 | 154,460 | -0.39(-0.77%) |
Aug 10, 2015 | 49.50 | 50.05 | 49.50 | 50.00 | 235,398 | +0.72(+1.47%) |
Aug 07, 2015 | 49.45 | 49.63 | 49.14 | 49.28 | 222,424 | -0.39(-0.79%) |
Aug 06, 2015 | 49.99 | 50.07 | 49.29 | 49.68 | 157,426 | -0.28(-0.55%) |
Aug 05, 2015 | 50.02 | 50.49 | 49.76 | 49.95 | 797,157 | +0.17(+0.33%) |
Aug 04, 2015 | 49.87 | 50.16 | 49.68 | 49.79 | 189,813 | -0.02(-0.04%) |
Aug 03, 2015 | 50.16 | 50.16 | 49.48 | 49.80 | 221,307 | -0.35(-0.69%) |
Jul 31, 2015 | 49.96 | 50.38 | 49.96 | 50.15 | 115,979 | +0.26(+0.53%) |
Jul 30, 2015 | 49.61 | 49.93 | 49.58 | 49.89 | 132,572 | +0.19(+0.38%) |
Jul 29, 2015 | 49.38 | 49.83 | 49.24 | 49.70 | 201,253 | +0.30(+0.61%) |
Jul 28, 2015 | 49.20 | 49.49 | 48.57 | 49.40 | 199,032 | +0.32(+0.66%) |
Jul 27, 2015 | 49.16 | 49.33 | 48.95 | 49.07 | 173,890 | -0.37(-0.75%) |
Jul 24, 2015 | 50.07 | 50.17 | 49.36 | 49.44 | 205,030 | -0.68(-1.35%) |
Jul 23, 2015 | 50.86 | 50.86 | 50.03 | 50.12 | 162,066 | -0.64(-1.27%) |
Jul 22, 2015 | 50.56 | 50.84 | 50.56 | 50.77 | 111,051 | -0.01(-0.03%) |
Jul 21, 2015 | 50.99 | 51.31 | 50.66 | 50.78 | 153,811 | -0.16(-0.31%) |
Jul 20, 2015 | 51.30 | 51.30 | 50.84 | 50.94 | 461,373 | -0.38(-0.73%) |
Jul 17, 2015 | 51.72 | 51.76 | 51.21 | 51.31 | 188,088 | -0.42(-0.81%) |
Jul 16, 2015 | 51.71 | 51.96 | 51.66 | 51.73 | 163,161 | +0.32(+0.62%) |
Jul 15, 2015 | 51.85 | 51.85 | 51.35 | 51.41 | 144,729 | -0.46(-0.89%) |
Jul 14, 2015 | 51.52 | 51.95 | 51.52 | 51.88 | 146,098 | +0.26(+0.51%) |
Jul 13, 2015 | 51.40 | 51.66 | 51.40 | 51.61 | 149,568 | +0.43(+0.85%) |
Jul 10, 2015 | 51.09 | 51.24 | 50.91 | 51.18 | 156,688 | +0.60(+1.19%) |
Jul 09, 2015 | 51.05 | 51.16 | 50.54 | 50.58 | 163,021 | +0.03(+0.07%) |
Jul 08, 2015 | 50.85 | 51.09 | 50.24 | 50.55 | 197,778 | -0.65(-1.27%) |
Jul 07, 2015 | 51.28 | 51.32 | 50.34 | 51.19 | 1,336,369 | -0.08(-0.15%) |
Jul 06, 2015 | 50.98 | 51.48 | 50.91 | 51.27 | 199,942 | -0.14(-0.26%) |
Jul 02, 2015 | 51.83 | 51.41 | 51.41 | 51.41 | 371,511 | -0.35(-0.68%) |
Jul 01, 2015 | 51.96 | 52.12 | 51.46 | 51.76 | 1,132,125 | +0.22(+0.43%) |
Jun 30, 2015 | 51.99 | 51.99 | 51.43 | 51.54 | 179,913 | -0.04(-0.08%) |
Jun 29, 2015 | 52.57 | 52.63 | 51.51 | 51.58 | 529,276 | -1.26(-2.39%) |
Jun 26, 2015 | 52.93 | 53.03 | 52.55 | 52.84 | 99,385 | -0.02(-0.04%) |
Jun 25, 2015 | 53.07 | 53.07 | 52.61 | 52.87 | 147,272 | -0.00(-0.01%) |
Jun 24, 2015 | 53.23 | 53.23 | 52.81 | 52.87 | 127,239 | -0.33(-0.62%) |
Jun 23, 2015 | 52.96 | 53.25 | 52.91 | 53.20 | 111,073 | +0.28(+0.54%) |
Jun 22, 2015 | 52.93 | 53.07 | 52.86 | 52.92 | 151,167 | +0.23(+0.44%) |
Jun 19, 2015 | 52.79 | 52.84 | 52.55 | 52.69 | 236,001 | +0.02(+0.04%) |
Jun 18, 2015 | 52.41 | 52.85 | 52.41 | 52.67 | 286,243 | +0.48(+0.92%) |
Jun 17, 2015 | 52.41 | 52.52 | 52.10 | 52.19 | 181,903 | -0.12(-0.23%) |
Jun 16, 2015 | 51.88 | 52.40 | 51.88 | 52.31 | 93,613 | +0.34(+0.66%) |
Jun 15, 2015 | 51.95 | 52.09 | 51.40 | 51.96 | 133,719 | -0.30(-0.58%) |
Jun 12, 2015 | 52.17 | 52.36 | 52.07 | 52.26 | 103,717 | -0.13(-0.25%) |
Jun 11, 2015 | 52.46 | 52.50 | 52.22 | 52.39 | 159,513 | +0.06(+0.12%) |
Jun 10, 2015 | 51.86 | 52.55 | 51.86 | 52.33 | 232,131 | +0.75(+1.45%) |
Jun 09, 2015 | 51.67 | 51.81 | 51.37 | 51.58 | 119,944 | -0.05(-0.10%) |
Jun 08, 2015 | 51.85 | 51.94 | 51.59 | 51.64 | 132,740 | -0.30(-0.57%) |
Jun 05, 2015 | 51.52 | 51.96 | 51.21 | 51.93 | 111,545 | +0.25(+0.48%) |
Jun 04, 2015 | 51.96 | 52.08 | 51.58 | 51.68 | 98,370 | -0.50(-0.96%) |
Jun 03, 2015 | 51.80 | 52.23 | 51.67 | 52.19 | 463,011 | +0.49(+0.95%) |
Jun 02, 2015 | 51.27 | 52.00 | 51.27 | 51.70 | 124,878 | +0.22(+0.42%) |