Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.13 | 48.34 | 47.88 | 47.98 | 1,476,882 | -0.43(-0.88%) |
Aug 28, 2015 | 48.05 | 48.44 | 48.05 | 48.40 | 92,516 | +0.13(+0.27%) |
Aug 27, 2015 | 47.52 | 48.32 | 47.46 | 48.27 | 248,356 | +1.20(+2.54%) |
Aug 26, 2015 | 46.18 | 47.13 | 45.88 | 47.08 | 312,823 | +1.35(+2.96%) |
Aug 25, 2015 | 46.86 | 47.83 | 45.73 | 45.73 | 413,802 | -0.67(-1.45%) |
Aug 24, 2015 | 47.58 | 47.65 | 36.55 | 46.40 | 619,962 | -1.65(-3.44%) |
Aug 21, 2015 | 48.91 | 49.06 | 48.05 | 48.05 | 335,897 | -1.33(-2.68%) |
Aug 20, 2015 | 50.11 | 50.12 | 49.38 | 49.38 | 140,138 | -1.10(-2.19%) |
Aug 19, 2015 | 50.72 | 50.88 | 50.33 | 50.48 | 194,548 | -0.50(-0.98%) |
Aug 18, 2015 | 50.97 | 51.06 | 50.92 | 50.98 | 87,490 | -0.12(-0.23%) |
Aug 17, 2015 | 50.66 | 51.10 | 50.37 | 51.10 | 937,398 | +0.28(+0.55%) |
Aug 14, 2015 | 50.42 | 50.85 | 50.42 | 50.82 | 37,063 | +0.34(+0.67%) |
Aug 13, 2015 | 50.52 | 50.64 | 50.36 | 50.48 | 63,017 | -0.06(-0.12%) |
Aug 12, 2015 | 50.19 | 50.60 | 49.82 | 50.54 | 81,198 | +0.03(+0.06%) |
Aug 11, 2015 | 50.75 | 50.75 | 50.38 | 50.52 | 125,425 | -0.65(-1.27%) |
Aug 10, 2015 | 50.63 | 51.20 | 50.63 | 51.17 | 30,760 | +0.93(+1.84%) |
Aug 07, 2015 | 50.38 | 50.41 | 50.05 | 50.24 | 32,524 | -0.17(-0.34%) |
Aug 06, 2015 | 50.76 | 50.76 | 50.32 | 50.41 | 40,632 | -0.29(-0.58%) |
Aug 05, 2015 | 50.70 | 51.03 | 50.65 | 50.71 | 72,572 | +0.33(+0.66%) |
Aug 04, 2015 | 50.46 | 50.74 | 50.34 | 50.38 | 56,059 | -0.06(-0.11%) |
Aug 03, 2015 | 50.78 | 50.78 | 50.22 | 50.43 | 472,614 | -0.32(-0.64%) |
Jul 31, 2015 | 51.00 | 51.00 | 50.71 | 50.76 | 144,888 | -0.04(-0.09%) |
Jul 30, 2015 | 50.62 | 50.86 | 50.51 | 50.80 | 80,042 | -0.02(-0.05%) |
Jul 29, 2015 | 50.11 | 50.82 | 50.11 | 50.82 | 103,453 | +0.73(+1.45%) |
Jul 28, 2015 | 49.57 | 50.16 | 49.47 | 50.10 | 139,192 | +0.81(+1.65%) |
Jul 27, 2015 | 49.39 | 49.42 | 49.18 | 49.28 | 145,839 | -0.27(-0.54%) |
Jul 24, 2015 | 50.16 | 50.20 | 49.51 | 49.55 | 114,308 | -0.60(-1.19%) |
Jul 23, 2015 | 50.68 | 50.68 | 50.12 | 50.15 | 110,295 | -0.53(-1.04%) |
Jul 22, 2015 | 50.88 | 50.96 | 50.61 | 50.67 | 42,985 | -0.19(-0.38%) |
Jul 21, 2015 | 51.23 | 51.28 | 50.84 | 50.87 | 51,286 | -0.59(-1.14%) |
Jul 20, 2015 | 51.46 | 51.51 | 51.36 | 51.46 | 50,058 | +0.13(+0.24%) |
Jul 17, 2015 | 51.49 | 51.49 | 51.23 | 51.33 | 94,446 | -0.08(-0.15%) |
Jul 16, 2015 | 51.46 | 51.46 | 51.33 | 51.41 | 45,276 | +0.26(+0.51%) |
Jul 15, 2015 | 51.41 | 51.46 | 51.08 | 51.15 | 79,966 | -0.25(-0.48%) |
Jul 14, 2015 | 51.16 | 51.49 | 51.16 | 51.39 | 93,334 | +0.16(+0.32%) |
Jul 13, 2015 | 51.02 | 51.24 | 51.01 | 51.23 | 79,623 | +0.47(+0.93%) |
Jul 10, 2015 | 50.73 | 50.82 | 50.49 | 50.76 | 104,837 | +0.50(+1.00%) |
Jul 09, 2015 | 50.56 | 50.75 | 50.24 | 50.26 | 78,787 | +0.19(+0.38%) |
Jul 08, 2015 | 50.57 | 50.67 | 50.03 | 50.07 | 88,557 | -0.93(-1.81%) |
Jul 07, 2015 | 50.79 | 51.03 | 50.12 | 50.99 | 135,870 | +0.32(+0.64%) |
Jul 06, 2015 | 50.60 | 51.04 | 50.45 | 50.67 | 147,070 | -0.29(-0.57%) |
Jul 02, 2015 | 51.06 | 50.96 | 50.96 | 50.96 | 252,760 | -0.03(-0.07%) |
Jul 01, 2015 | 51.10 | 51.23 | 50.82 | 50.99 | 540,075 | +0.23(+0.46%) |
Jun 30, 2015 | 51.09 | 51.13 | 50.63 | 50.76 | 161,575 | +0.09(+0.18%) |
Jun 29, 2015 | 51.32 | 51.47 | 50.67 | 50.67 | 179,275 | -1.03(-1.99%) |
Jun 26, 2015 | 51.82 | 51.82 | 51.64 | 51.70 | 113,049 | +0.05(+0.09%) |
Jun 25, 2015 | 52.09 | 52.12 | 51.62 | 51.65 | 100,587 | -0.35(-0.67%) |
Jun 24, 2015 | 52.72 | 52.72 | 51.98 | 51.99 | 198,765 | -0.49(-0.93%) |
Jun 23, 2015 | 52.61 | 52.65 | 52.39 | 52.48 | 64,325 | -0.05(-0.10%) |
Jun 22, 2015 | 52.53 | 52.63 | 52.45 | 52.54 | 65,273 | +0.23(+0.44%) |
Jun 19, 2015 | 52.46 | 52.55 | 52.31 | 52.31 | 56,774 | -0.20(-0.37%) |
Jun 18, 2015 | 52.06 | 52.62 | 52.06 | 52.50 | 64,258 | +0.54(+1.03%) |
Jun 17, 2015 | 51.94 | 52.09 | 51.68 | 51.97 | 71,474 | +0.07(+0.14%) |
Jun 16, 2015 | 51.85 | 51.90 | 51.69 | 51.89 | 57,444 | +0.11(+0.20%) |
Jun 15, 2015 | 51.85 | 51.85 | 51.52 | 51.79 | 74,115 | -0.41(-0.78%) |
Jun 12, 2015 | 52.33 | 52.38 | 52.12 | 52.20 | 140,803 | -0.30(-0.57%) |
Jun 11, 2015 | 52.35 | 52.55 | 52.28 | 52.49 | 70,628 | +0.26(+0.51%) |
Jun 10, 2015 | 51.92 | 52.35 | 51.90 | 52.23 | 87,438 | +0.55(+1.06%) |
Jun 09, 2015 | 51.71 | 51.90 | 51.67 | 51.68 | 208,717 | -0.01(-0.02%) |
Jun 08, 2015 | 51.98 | 52.02 | 51.69 | 51.69 | 68,701 | -0.36(-0.70%) |
Jun 05, 2015 | 51.89 | 52.06 | 51.68 | 52.06 | 104,091 | +0.13(+0.25%) |
Jun 04, 2015 | 52.36 | 52.39 | 51.87 | 51.93 | 99,883 | -0.60(-1.15%) |
Jun 03, 2015 | 52.34 | 52.70 | 52.29 | 52.53 | 117,528 | +0.29(+0.55%) |
Jun 02, 2015 | 51.99 | 52.43 | 51.87 | 52.24 | 525,356 | +0.17(+0.32%) |