Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.01 | 44.55 | 43.93 | 44.02 | 110,030 | -0.32(-0.72%) |
Aug 28, 2015 | 44.17 | 44.39 | 43.91 | 44.34 | 278,666 | -0.16(-0.37%) |
Aug 27, 2015 | 44.04 | 44.56 | 43.62 | 44.51 | 359,629 | +0.67(+1.52%) |
Aug 26, 2015 | 44.17 | 44.17 | 42.59 | 43.84 | 357,248 | +1.07(+2.51%) |
Aug 25, 2015 | 43.87 | 44.05 | 42.77 | 42.77 | 425,414 | +0.63(+1.50%) |
Aug 24, 2015 | 42.21 | 43.49 | 40.79 | 42.13 | 414,743 | -1.39(-3.19%) |
Aug 21, 2015 | 44.67 | 44.67 | 43.52 | 43.52 | 260,823 | -1.48(-3.29%) |
Aug 20, 2015 | 46.40 | 46.40 | 44.96 | 45.00 | 508,863 | -2.03(-4.31%) |
Aug 19, 2015 | 47.12 | 47.41 | 46.79 | 47.03 | 247,551 | -0.68(-1.43%) |
Aug 18, 2015 | 47.84 | 47.84 | 47.39 | 47.71 | 164,337 | +0.05(+0.11%) |
Aug 17, 2015 | 46.98 | 47.77 | 46.98 | 47.66 | 427,967 | +0.44(+0.93%) |
Aug 14, 2015 | 47.06 | 47.27 | 46.85 | 47.22 | 316,384 | +0.34(+0.74%) |
Aug 13, 2015 | 46.31 | 47.17 | 46.26 | 46.88 | 360,389 | +0.66(+1.44%) |
Aug 12, 2015 | 46.50 | 46.51 | 45.96 | 46.21 | 313,942 | -0.76(-1.61%) |
Aug 11, 2015 | 46.93 | 47.05 | 46.53 | 46.97 | 213,061 | -0.28(-0.60%) |
Aug 10, 2015 | 47.72 | 47.95 | 47.01 | 47.26 | 437,402 | +0.22(+0.46%) |
Aug 07, 2015 | 46.90 | 47.09 | 46.40 | 47.04 | 761,517 | +0.17(+0.37%) |
Aug 06, 2015 | 47.52 | 47.63 | 46.59 | 46.87 | 236,554 | -0.37(-0.78%) |
Aug 05, 2015 | 47.04 | 47.50 | 47.02 | 47.24 | 278,816 | +0.69(+1.48%) |
Aug 04, 2015 | 47.02 | 47.07 | 46.39 | 46.55 | 397,938 | -0.22(-0.48%) |
Aug 03, 2015 | 47.50 | 47.52 | 46.51 | 46.77 | 445,891 | -0.91(-1.92%) |
Jul 31, 2015 | 47.57 | 48.09 | 47.46 | 47.69 | 740,423 | +1.85(+4.04%) |
Jul 30, 2015 | 45.71 | 45.93 | 45.28 | 45.84 | 256,259 | -0.32(-0.69%) |
Jul 29, 2015 | 46.10 | 46.44 | 46.00 | 46.15 | 226,932 | +0.60(+1.32%) |
Jul 28, 2015 | 45.07 | 45.61 | 45.03 | 45.55 | 398,770 | +0.38(+0.84%) |
Jul 27, 2015 | 45.34 | 45.36 | 44.92 | 45.17 | 325,862 | -0.26(-0.57%) |
Jul 24, 2015 | 46.09 | 46.26 | 45.22 | 45.43 | 356,069 | -0.94(-2.03%) |
Jul 23, 2015 | 46.76 | 46.84 | 46.27 | 46.37 | 221,191 | -0.59(-1.27%) |
Jul 22, 2015 | 46.59 | 46.96 | 46.52 | 46.96 | 147,042 | +0.39(+0.83%) |
Jul 21, 2015 | 47.02 | 47.02 | 46.37 | 46.58 | 393,719 | -0.20(-0.42%) |
Jul 20, 2015 | 46.99 | 47.03 | 46.64 | 46.77 | 106,127 | +0.04(+0.09%) |
Jul 17, 2015 | 46.75 | 46.91 | 46.65 | 46.73 | 201,570 | -0.07(-0.15%) |
Jul 16, 2015 | 46.89 | 46.90 | 46.53 | 46.80 | 180,945 | +0.41(+0.87%) |
Jul 15, 2015 | 46.69 | 46.72 | 46.30 | 46.40 | 138,879 | -0.30(-0.65%) |
Jul 14, 2015 | 46.65 | 46.79 | 46.43 | 46.70 | 233,137 | +0.41(+0.87%) |
Jul 13, 2015 | 46.25 | 46.54 | 46.22 | 46.29 | 283,028 | +0.98(+2.17%) |
Jul 10, 2015 | 45.20 | 45.43 | 45.01 | 45.31 | 235,799 | +1.22(+2.78%) |
Jul 09, 2015 | 44.71 | 44.71 | 44.03 | 44.09 | 195,685 | +0.31(+0.71%) |
Jul 08, 2015 | 44.09 | 44.28 | 43.70 | 43.78 | 200,249 | -1.01(-2.25%) |
Jul 07, 2015 | 43.98 | 44.84 | 43.48 | 44.78 | 389,546 | +0.53(+1.19%) |
Jul 06, 2015 | 44.32 | 44.64 | 43.98 | 44.26 | 242,815 | -0.41(-0.91%) |
Jul 02, 2015 | 44.62 | 44.66 | 44.66 | 44.66 | 231,859 | +0.28(+0.62%) |
Jul 01, 2015 | 44.62 | 44.76 | 44.19 | 44.39 | 287,239 | +0.20(+0.45%) |
Jun 30, 2015 | 44.46 | 44.46 | 43.84 | 44.19 | 346,878 | +0.16(+0.37%) |
Jun 29, 2015 | 44.95 | 45.01 | 44.00 | 44.03 | 823,178 | -1.46(-3.22%) |
Jun 26, 2015 | 45.34 | 45.56 | 45.25 | 45.49 | 503,235 | +0.55(+1.23%) |
Jun 25, 2015 | 45.44 | 45.54 | 44.81 | 44.94 | 455,998 | +0.22(+0.50%) |
Jun 24, 2015 | 45.01 | 45.53 | 44.67 | 44.72 | 839,361 | +0.47(+1.07%) |
Jun 23, 2015 | 44.72 | 44.80 | 43.92 | 44.24 | 452,834 | -0.36(-0.81%) |
Jun 22, 2015 | 44.94 | 45.07 | 44.30 | 44.60 | 655,465 | +1.18(+2.72%) |
Jun 19, 2015 | 43.09 | 43.55 | 43.04 | 43.42 | 227,419 | +0.51(+1.18%) |
Jun 18, 2015 | 42.04 | 42.98 | 42.04 | 42.91 | 310,550 | +0.77(+1.82%) |
Jun 17, 2015 | 41.80 | 42.18 | 41.61 | 42.15 | 368,681 | +0.03(+0.08%) |
Jun 16, 2015 | 41.89 | 42.23 | 41.72 | 42.11 | 194,824 | +0.15(+0.35%) |
Jun 15, 2015 | 41.61 | 42.03 | 41.44 | 41.97 | 201,818 | -0.16(-0.37%) |
Jun 12, 2015 | 42.04 | 42.34 | 41.96 | 42.12 | 237,541 | -0.49(-1.15%) |
Jun 11, 2015 | 42.16 | 42.62 | 42.08 | 42.61 | 233,023 | +0.58(+1.37%) |
Jun 10, 2015 | 42.10 | 42.50 | 41.97 | 42.04 | 314,970 | +0.00(+0.00%) |
Jun 09, 2015 | 41.74 | 42.05 | 41.62 | 42.04 | 155,509 | +0.18(+0.43%) |
Jun 08, 2015 | 41.95 | 42.16 | 41.84 | 41.85 | 287,175 | -0.47(-1.12%) |
Jun 05, 2015 | 42.10 | 42.39 | 41.98 | 42.33 | 257,980 | -0.01(-0.02%) |
Jun 04, 2015 | 42.44 | 42.75 | 42.27 | 42.34 | 144,759 | -0.44(-1.03%) |
Jun 03, 2015 | 42.57 | 42.80 | 42.46 | 42.78 | 243,713 | +0.66(+1.58%) |
Jun 02, 2015 | 41.82 | 42.23 | 41.80 | 42.11 | 122,695 | +0.40(+0.95%) |