Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.42 | 49.59 | 48.94 | 49.10 | 87,545 | -0.50(-1.01%) |
Aug 28, 2015 | 49.12 | 49.69 | 49.12 | 49.60 | 429,869 | +0.28(+0.58%) |
Aug 27, 2015 | 48.70 | 49.47 | 48.34 | 49.31 | 150,720 | +1.09(+2.26%) |
Aug 26, 2015 | 47.48 | 48.25 | 46.54 | 48.22 | 164,074 | +1.67(+3.58%) |
Aug 25, 2015 | 47.82 | 48.60 | 46.50 | 46.56 | 220,483 | -0.33(-0.71%) |
Aug 24, 2015 | 45.95 | 48.44 | 30.20 | 46.89 | 1,068,336 | -1.89(-3.87%) |
Aug 21, 2015 | 49.75 | 49.88 | 48.77 | 48.77 | 348,842 | -1.48(-2.94%) |
Aug 20, 2015 | 51.37 | 51.40 | 50.22 | 50.25 | 146,266 | -1.55(-3.00%) |
Aug 19, 2015 | 51.94 | 52.16 | 51.45 | 51.81 | 160,668 | -0.39(-0.74%) |
Aug 18, 2015 | 52.43 | 52.51 | 52.17 | 52.20 | 79,686 | -0.24(-0.45%) |
Aug 17, 2015 | 52.09 | 52.47 | 51.90 | 52.43 | 100,037 | +0.25(+0.47%) |
Aug 14, 2015 | 52.07 | 52.22 | 51.86 | 52.19 | 138,534 | +0.13(+0.26%) |
Aug 13, 2015 | 52.14 | 52.30 | 51.94 | 52.05 | 199,693 | -0.04(-0.07%) |
Aug 12, 2015 | 51.75 | 52.19 | 51.05 | 52.09 | 243,491 | -0.05(-0.09%) |
Aug 11, 2015 | 52.27 | 52.41 | 51.89 | 52.14 | 110,296 | -0.60(-1.13%) |
Aug 10, 2015 | 52.51 | 52.79 | 52.44 | 52.74 | 153,367 | +0.62(+1.18%) |
Aug 07, 2015 | 52.22 | 52.28 | 51.71 | 52.12 | 83,828 | -0.16(-0.31%) |
Aug 06, 2015 | 53.12 | 53.12 | 51.92 | 52.28 | 137,746 | -0.71(-1.34%) |
Aug 05, 2015 | 53.12 | 53.36 | 52.90 | 52.99 | 137,306 | +0.17(+0.32%) |
Aug 04, 2015 | 53.03 | 53.13 | 52.65 | 52.82 | 88,037 | -0.15(-0.29%) |
Aug 03, 2015 | 53.19 | 53.32 | 52.75 | 52.97 | 216,853 | -0.16(-0.30%) |
Jul 31, 2015 | 53.27 | 53.50 | 53.07 | 53.14 | 133,639 | +0.03(+0.05%) |
Jul 30, 2015 | 53.08 | 53.16 | 52.48 | 53.11 | 86,986 | -0.02(-0.04%) |
Jul 29, 2015 | 52.73 | 53.18 | 52.56 | 53.13 | 166,906 | +0.35(+0.66%) |
Jul 28, 2015 | 52.34 | 52.89 | 51.97 | 52.78 | 116,944 | +0.77(+1.48%) |
Jul 27, 2015 | 52.42 | 52.42 | 51.87 | 52.01 | 118,006 | -0.57(-1.08%) |
Jul 24, 2015 | 53.08 | 53.23 | 52.39 | 52.58 | 141,378 | -0.58(-1.09%) |
Jul 23, 2015 | 53.65 | 53.77 | 53.13 | 53.15 | 160,033 | -0.27(-0.51%) |
Jul 22, 2015 | 53.23 | 53.51 | 53.14 | 53.43 | 223,952 | -0.04(-0.07%) |
Jul 21, 2015 | 53.61 | 53.73 | 53.29 | 53.47 | 127,304 | -0.15(-0.28%) |
Jul 20, 2015 | 53.54 | 53.73 | 53.43 | 53.62 | 292,837 | +0.24(+0.44%) |
Jul 17, 2015 | 53.24 | 53.39 | 53.05 | 53.38 | 133,768 | +0.31(+0.58%) |
Jul 16, 2015 | 53.11 | 53.12 | 52.90 | 53.07 | 137,199 | +0.28(+0.53%) |
Jul 15, 2015 | 53.02 | 53.06 | 52.63 | 52.79 | 269,118 | -0.18(-0.33%) |
Jul 14, 2015 | 52.86 | 53.03 | 52.77 | 52.97 | 159,529 | +0.22(+0.42%) |
Jul 13, 2015 | 52.60 | 52.83 | 52.58 | 52.75 | 463,400 | +0.70(+1.35%) |
Jul 10, 2015 | 51.69 | 52.12 | 51.66 | 52.05 | 202,542 | +0.86(+1.69%) |
Jul 09, 2015 | 51.55 | 51.79 | 51.11 | 51.18 | 69,120 | +0.13(+0.26%) |
Jul 08, 2015 | 51.87 | 51.87 | 50.90 | 51.05 | 125,619 | -1.10(-2.11%) |
Jul 07, 2015 | 51.93 | 52.21 | 51.11 | 52.15 | 203,453 | +0.24(+0.46%) |
Jul 06, 2015 | 51.67 | 52.27 | 51.60 | 51.91 | 133,081 | -0.12(-0.22%) |
Jul 02, 2015 | 52.31 | 52.03 | 52.03 | 52.03 | 106,520 | -0.15(-0.29%) |
Jul 01, 2015 | 52.19 | 52.36 | 51.96 | 52.18 | 161,570 | +0.46(+0.90%) |
Jun 30, 2015 | 51.85 | 52.15 | 51.49 | 51.71 | 173,486 | +0.30(+0.59%) |
Jun 29, 2015 | 52.37 | 52.51 | 51.35 | 51.41 | 129,578 | -1.48(-2.80%) |
Jun 26, 2015 | 53.11 | 53.11 | 52.66 | 52.89 | 149,222 | -0.12(-0.23%) |
Jun 25, 2015 | 53.01 | 53.13 | 52.74 | 53.01 | 106,491 | +0.22(+0.41%) |
Jun 24, 2015 | 53.29 | 53.29 | 52.74 | 52.79 | 108,015 | -0.49(-0.93%) |
Jun 23, 2015 | 53.22 | 53.31 | 53.09 | 53.29 | 132,455 | +0.25(+0.46%) |
Jun 22, 2015 | 53.05 | 53.16 | 52.93 | 53.04 | 143,623 | +0.32(+0.61%) |
Jun 19, 2015 | 52.79 | 52.86 | 52.68 | 52.72 | 73,235 | -0.02(-0.04%) |
Jun 18, 2015 | 52.55 | 52.88 | 52.28 | 52.74 | 97,962 | +0.61(+1.16%) |
Jun 17, 2015 | 52.15 | 52.27 | 51.85 | 52.13 | 94,854 | +0.28(+0.55%) |
Jun 16, 2015 | 51.72 | 51.90 | 51.56 | 51.85 | 51,316 | +0.12(+0.24%) |
Jun 15, 2015 | 51.59 | 51.73 | 51.31 | 51.73 | 143,297 | -0.06(-0.11%) |
Jun 12, 2015 | 51.98 | 51.98 | 51.68 | 51.78 | 73,573 | -0.34(-0.65%) |
Jun 11, 2015 | 52.28 | 52.30 | 52.06 | 52.12 | 57,314 | +0.06(+0.11%) |
Jun 10, 2015 | 51.80 | 52.13 | 51.72 | 52.07 | 238,946 | +0.58(+1.12%) |
Jun 09, 2015 | 51.52 | 51.60 | 51.14 | 51.49 | 57,054 | -0.04(-0.07%) |
Jun 08, 2015 | 51.90 | 51.92 | 51.46 | 51.53 | 257,691 | -0.39(-0.75%) |
Jun 05, 2015 | 51.64 | 51.99 | 51.52 | 51.92 | 67,914 | +0.20(+0.39%) |
Jun 04, 2015 | 52.01 | 52.09 | 51.59 | 51.71 | 47,403 | -0.43(-0.83%) |
Jun 03, 2015 | 52.11 | 52.20 | 51.88 | 52.14 | 107,060 | +0.25(+0.47%) |
Jun 02, 2015 | 51.83 | 52.10 | 51.68 | 51.90 | 87,271 | -0.06(-0.11%) |