Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.73 | 42.56 | 41.13 | 42.34 | 150,510 | +0.35(+0.83%) |
Aug 28, 2015 | 40.61 | 42.26 | 40.20 | 41.99 | 233,278 | +1.41(+3.47%) |
Aug 27, 2015 | 40.61 | 41.56 | 39.94 | 40.58 | 344,386 | +0.37(+0.93%) |
Aug 26, 2015 | 39.66 | 40.25 | 39.11 | 40.21 | 187,639 | +1.19(+3.05%) |
Aug 25, 2015 | 40.92 | 40.92 | 38.94 | 39.02 | 306,649 | -0.74(-1.86%) |
Aug 24, 2015 | 38.91 | 41.33 | 38.90 | 39.75 | 404,439 | -2.03(-4.87%) |
Aug 21, 2015 | 42.17 | 42.62 | 41.67 | 41.79 | 375,868 | -1.17(-2.73%) |
Aug 20, 2015 | 43.94 | 43.94 | 42.95 | 42.96 | 174,676 | -1.29(-2.91%) |
Aug 19, 2015 | 44.84 | 44.84 | 44.03 | 44.25 | 193,534 | -0.81(-1.79%) |
Aug 18, 2015 | 45.44 | 45.73 | 44.98 | 45.06 | 161,587 | -0.63(-1.38%) |
Aug 17, 2015 | 45.61 | 45.94 | 45.03 | 45.69 | 73,343 | -0.04(-0.08%) |
Aug 14, 2015 | 45.02 | 46.03 | 45.00 | 45.73 | 113,287 | +0.64(+1.42%) |
Aug 13, 2015 | 45.22 | 45.52 | 44.78 | 45.09 | 128,374 | -0.26(-0.57%) |
Aug 12, 2015 | 44.61 | 45.57 | 44.27 | 45.34 | 127,147 | +0.49(+1.09%) |
Aug 11, 2015 | 45.03 | 45.36 | 44.57 | 44.86 | 138,368 | -0.92(-2.02%) |
Aug 10, 2015 | 44.86 | 45.85 | 44.74 | 45.78 | 167,323 | +1.08(+2.40%) |
Aug 07, 2015 | 44.64 | 45.22 | 44.27 | 44.70 | 167,949 | -0.12(-0.26%) |
Aug 06, 2015 | 44.38 | 45.00 | 44.38 | 44.82 | 304,045 | +0.62(+1.41%) |
Aug 05, 2015 | 44.61 | 44.81 | 43.87 | 44.20 | 139,629 | -0.09(-0.20%) |
Aug 04, 2015 | 44.86 | 45.13 | 44.03 | 44.29 | 235,571 | -0.04(-0.08%) |
Aug 03, 2015 | 45.17 | 45.49 | 44.17 | 44.32 | 481,308 | -0.71(-1.58%) |
Jul 31, 2015 | 46.22 | 47.07 | 44.83 | 45.03 | 338,656 | -0.91(-1.97%) |
Jul 30, 2015 | 45.70 | 46.19 | 45.41 | 45.94 | 130,313 | +0.10(+0.21%) |
Jul 29, 2015 | 45.29 | 46.19 | 45.17 | 45.84 | 282,954 | +0.76(+1.68%) |
Jul 28, 2015 | 44.84 | 45.36 | 44.54 | 45.09 | 134,711 | +0.44(+0.98%) |
Jul 27, 2015 | 44.93 | 44.94 | 44.48 | 44.65 | 302,685 | -0.63(-1.39%) |
Jul 24, 2015 | 46.69 | 46.81 | 45.20 | 45.28 | 323,439 | -1.55(-3.30%) |
Jul 23, 2015 | 47.13 | 47.58 | 46.68 | 46.83 | 323,052 | -0.34(-0.72%) |
Jul 22, 2015 | 47.23 | 47.47 | 46.95 | 47.17 | 123,153 | -0.12(-0.26%) |
Jul 21, 2015 | 47.69 | 47.93 | 47.07 | 47.29 | 210,168 | -0.46(-0.97%) |
Jul 20, 2015 | 48.11 | 48.51 | 47.65 | 47.75 | 124,399 | -0.42(-0.87%) |
Jul 17, 2015 | 48.58 | 48.58 | 47.90 | 48.17 | 154,641 | -0.56(-1.15%) |
Jul 16, 2015 | 48.78 | 49.59 | 48.38 | 48.73 | 195,928 | +0.28(+0.59%) |
Jul 15, 2015 | 48.68 | 48.97 | 47.89 | 48.44 | 281,497 | -0.33(-0.67%) |
Jul 14, 2015 | 48.74 | 48.97 | 48.59 | 48.77 | 152,781 | -0.11(-0.22%) |
Jul 13, 2015 | 48.75 | 48.94 | 48.36 | 48.88 | 204,246 | +0.45(+0.94%) |
Jul 10, 2015 | 48.91 | 48.91 | 48.11 | 48.43 | 226,024 | +0.03(+0.06%) |
Jul 09, 2015 | 47.81 | 49.05 | 47.61 | 48.40 | 303,889 | +1.14(+2.41%) |
Jul 08, 2015 | 47.99 | 48.28 | 46.78 | 47.26 | 170,444 | -1.13(-2.33%) |
Jul 07, 2015 | 49.20 | 49.20 | 47.74 | 48.39 | 161,427 | -0.65(-1.32%) |
Jul 06, 2015 | 49.74 | 50.01 | 48.66 | 49.04 | 112,160 | -0.97(-1.94%) |
Jul 02, 2015 | 50.84 | 50.01 | 50.01 | 50.01 | 81,816 | -0.60(-1.18%) |
Jul 01, 2015 | 51.28 | 51.40 | 50.32 | 50.60 | 132,477 | -0.24(-0.47%) |
Jun 30, 2015 | 51.10 | 51.25 | 50.53 | 50.84 | 175,956 | -0.04(-0.09%) |
Jun 29, 2015 | 52.25 | 52.60 | 50.73 | 50.89 | 157,837 | -1.63(-3.11%) |
Jun 26, 2015 | 52.38 | 52.68 | 52.17 | 52.52 | 353,912 | +0.15(+0.29%) |
Jun 25, 2015 | 52.92 | 52.92 | 52.18 | 52.37 | 109,531 | -0.50(-0.94%) |
Jun 24, 2015 | 52.85 | 53.12 | 52.68 | 52.87 | 108,929 | -0.09(-0.17%) |
Jun 23, 2015 | 52.76 | 52.99 | 52.60 | 52.96 | 112,186 | +0.05(+0.10%) |
Jun 22, 2015 | 53.06 | 53.30 | 52.75 | 52.91 | 95,816 | +0.02(+0.03%) |
Jun 19, 2015 | 53.03 | 53.07 | 52.78 | 52.89 | 238,819 | -0.08(-0.15%) |
Jun 18, 2015 | 52.97 | 53.20 | 52.61 | 52.97 | 141,279 | +0.10(+0.18%) |
Jun 17, 2015 | 52.97 | 53.12 | 52.58 | 52.87 | 74,829 | -0.01(-0.02%) |
Jun 16, 2015 | 52.89 | 53.08 | 52.66 | 52.88 | 225,510 | -0.18(-0.33%) |
Jun 15, 2015 | 53.13 | 53.24 | 52.70 | 53.06 | 105,025 | -0.52(-0.96%) |
Jun 12, 2015 | 53.52 | 53.97 | 53.33 | 53.57 | 182,704 | -0.07(-0.13%) |
Jun 11, 2015 | 53.52 | 53.85 | 53.37 | 53.64 | 160,043 | +0.32(+0.60%) |
Jun 10, 2015 | 53.09 | 53.59 | 53.09 | 53.32 | 137,536 | +0.52(+0.99%) |
Jun 09, 2015 | 52.87 | 53.06 | 52.59 | 52.80 | 123,099 | -0.06(-0.12%) |
Jun 08, 2015 | 53.40 | 53.58 | 52.83 | 52.86 | 130,476 | -0.70(-1.31%) |
Jun 05, 2015 | 53.12 | 53.70 | 52.76 | 53.56 | 97,456 | +0.15(+0.28%) |
Jun 04, 2015 | 53.63 | 53.96 | 53.28 | 53.41 | 132,046 | -0.54(-1.00%) |
Jun 03, 2015 | 53.93 | 54.16 | 53.56 | 53.95 | 201,571 | +0.32(+0.60%) |
Jun 02, 2015 | 53.63 | 54.13 | 53.22 | 53.63 | 167,047 | +0.04(+0.08%) |