Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.35 | 53.28 | 51.78 | 52.92 | 307,913 | +0.58(+1.11%) |
Aug 28, 2015 | 50.57 | 52.75 | 50.37 | 52.34 | 183,904 | +1.47(+2.89%) |
Aug 27, 2015 | 50.46 | 51.10 | 49.34 | 50.87 | 166,882 | +0.62(+1.23%) |
Aug 26, 2015 | 49.54 | 50.37 | 48.35 | 50.25 | 150,217 | +1.72(+3.54%) |
Aug 25, 2015 | 49.96 | 50.30 | 48.50 | 48.53 | 222,405 | -0.53(-1.08%) |
Aug 24, 2015 | 46.64 | 49.79 | 46.64 | 49.06 | 344,535 | +0.42(+0.86%) |
Aug 21, 2015 | 48.03 | 49.93 | 48.82 | 48.64 | 192,374 | -0.18(-0.37%) |
Aug 20, 2015 | 48.52 | 49.71 | 48.15 | 48.82 | 187,240 | +0.54(+1.12%) |
Aug 19, 2015 | 48.64 | 49.13 | 48.23 | 48.28 | 115,888 | -0.80(-1.63%) |
Aug 18, 2015 | 49.68 | 50.30 | 48.94 | 49.08 | 115,478 | -0.59(-1.19%) |
Aug 17, 2015 | 49.99 | 50.17 | 48.51 | 49.67 | 199,881 | -0.59(-1.17%) |
Aug 14, 2015 | 49.25 | 50.58 | 49.24 | 50.26 | 232,163 | +1.14(+2.32%) |
Aug 13, 2015 | 49.59 | 49.77 | 48.88 | 49.12 | 61,497 | -0.41(-0.83%) |
Aug 12, 2015 | 50.26 | 50.26 | 48.72 | 49.53 | 80,634 | -0.97(-1.92%) |
Aug 11, 2015 | 49.91 | 50.74 | 49.89 | 50.50 | 139,337 | +0.40(+0.80%) |
Aug 10, 2015 | 49.86 | 50.31 | 49.72 | 50.10 | 144,524 | +0.53(+1.07%) |
Aug 07, 2015 | 48.67 | 49.60 | 48.34 | 49.57 | 134,140 | +0.63(+1.29%) |
Aug 06, 2015 | 49.11 | 49.45 | 48.64 | 48.94 | 304,190 | -0.23(-0.47%) |
Aug 05, 2015 | 48.43 | 49.35 | 48.43 | 49.17 | 208,730 | +0.82(+1.70%) |
Aug 04, 2015 | 47.47 | 48.68 | 47.33 | 48.35 | 264,908 | +0.64(+1.34%) |
Aug 03, 2015 | 47.85 | 48.13 | 47.28 | 47.71 | 123,634 | -0.23(-0.48%) |
Jul 31, 2015 | 48.14 | 48.45 | 47.75 | 47.94 | 152,709 | -0.03(-0.06%) |
Jul 30, 2015 | 47.19 | 48.17 | 46.90 | 47.97 | 230,689 | +0.85(+1.80%) |
Jul 29, 2015 | 49.27 | 52.39 | 46.56 | 47.12 | 406,850 | -1.58(-3.24%) |
Jul 28, 2015 | 49.29 | 49.29 | 48.05 | 48.70 | 211,999 | -0.27(-0.55%) |
Jul 27, 2015 | 49.45 | 49.87 | 48.61 | 48.97 | 147,234 | -0.64(-1.29%) |
Jul 24, 2015 | 51.11 | 51.13 | 49.43 | 49.61 | 108,447 | -1.56(-3.05%) |
Jul 23, 2015 | 51.75 | 51.75 | 50.89 | 51.17 | 140,119 | -0.48(-0.93%) |
Jul 22, 2015 | 51.13 | 52.03 | 51.13 | 51.65 | 75,071 | +0.24(+0.47%) |
Jul 21, 2015 | 51.88 | 52.47 | 51.13 | 51.41 | 97,169 | -0.49(-0.94%) |
Jul 20, 2015 | 51.76 | 52.95 | 51.51 | 51.90 | 124,710 | +0.41(+0.80%) |
Jul 17, 2015 | 51.62 | 51.76 | 51.18 | 51.49 | 85,825 | +0.08(+0.16%) |
Jul 16, 2015 | 51.22 | 51.64 | 50.77 | 51.41 | 91,053 | +0.24(+0.47%) |
Jul 15, 2015 | 51.45 | 51.60 | 50.90 | 51.17 | 61,975 | -0.33(-0.64%) |
Jul 14, 2015 | 50.69 | 51.82 | 50.46 | 51.50 | 82,628 | +0.86(+1.70%) |
Jul 13, 2015 | 49.75 | 50.86 | 49.65 | 50.64 | 139,288 | +0.90(+1.81%) |
Jul 10, 2015 | 49.70 | 49.91 | 49.31 | 49.74 | 247,390 | +0.77(+1.57%) |
Jul 09, 2015 | 49.57 | 49.91 | 48.89 | 48.97 | 194,891 | -0.06(-0.12%) |
Jul 08, 2015 | 49.66 | 49.82 | 48.64 | 49.03 | 223,380 | -0.86(-1.72%) |
Jul 07, 2015 | 50.77 | 50.77 | 48.94 | 49.89 | 189,389 | -0.94(-1.85%) |
Jul 06, 2015 | 50.63 | 51.58 | 50.23 | 50.83 | 91,796 | -0.35(-0.68%) |
Jul 02, 2015 | 51.95 | 51.18 | 51.18 | 51.18 | 152,900 | -0.73(-1.41%) |
Jul 01, 2015 | 51.77 | 52.04 | 51.36 | 51.91 | 157,353 | +0.51(+0.99%) |
Jun 30, 2015 | 51.42 | 51.98 | 50.86 | 51.40 | 159,369 | +0.34(+0.67%) |
Jun 29, 2015 | 51.57 | 51.57 | 50.71 | 51.06 | 171,341 | -0.72(-1.39%) |
Jun 26, 2015 | 51.15 | 51.83 | 50.91 | 51.78 | 566,110 | +0.88(+1.73%) |
Jun 25, 2015 | 50.47 | 51.06 | 50.17 | 50.90 | 131,737 | +0.78(+1.56%) |
Jun 24, 2015 | 50.13 | 50.34 | 49.91 | 50.12 | 65,290 | +0.05(+0.10%) |
Jun 23, 2015 | 50.08 | 50.45 | 49.96 | 50.07 | 91,169 | -0.17(-0.34%) |
Jun 22, 2015 | 49.84 | 50.38 | 49.58 | 50.24 | 86,354 | +0.43(+0.86%) |
Jun 19, 2015 | 49.24 | 50.05 | 48.86 | 49.81 | 193,134 | +0.57(+1.16%) |
Jun 18, 2015 | 48.89 | 49.28 | 48.76 | 49.24 | 218,136 | +0.54(+1.11%) |
Jun 17, 2015 | 49.20 | 49.32 | 48.57 | 48.70 | 107,735 | -0.30(-0.61%) |
Jun 16, 2015 | 48.74 | 49.09 | 48.22 | 49.00 | 228,036 | +0.11(+0.22%) |
Jun 15, 2015 | 48.35 | 49.05 | 47.82 | 48.89 | 104,616 | +0.26(+0.53%) |
Jun 12, 2015 | 48.55 | 49.05 | 48.33 | 48.63 | 88,914 | -0.17(-0.35%) |
Jun 11, 2015 | 48.95 | 49.45 | 48.34 | 48.80 | 118,992 | -0.14(-0.29%) |
Jun 10, 2015 | 48.89 | 49.11 | 48.52 | 48.94 | 124,628 | +0.26(+0.53%) |
Jun 09, 2015 | 48.12 | 49.10 | 47.15 | 48.68 | 206,654 | +0.28(+0.58%) |
Jun 08, 2015 | 47.95 | 48.82 | 47.65 | 48.40 | 255,051 | +0.58(+1.21%) |
Jun 05, 2015 | 47.00 | 47.95 | 46.75 | 47.82 | 113,157 | +0.87(+1.85%) |
Jun 04, 2015 | 46.61 | 47.11 | 46.38 | 46.95 | 177,077 | +0.28(+0.60%) |
Jun 03, 2015 | 46.39 | 46.77 | 46.28 | 46.67 | 90,652 | +0.32(+0.69%) |
Jun 02, 2015 | 45.34 | 46.50 | 45.34 | 46.35 | 251,132 | +0.49(+1.07%) |