Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.74 | 45.08 | 44.74 | 44.87 | 15,729 | +0.03(+0.06%) |
Aug 28, 2015 | 44.49 | 44.97 | 44.49 | 44.85 | 29,693 | +0.25(+0.56%) |
Aug 27, 2015 | 44.27 | 44.74 | 43.81 | 44.60 | 47,726 | +0.77(+1.76%) |
Aug 26, 2015 | 43.91 | 43.91 | 43.01 | 43.83 | 58,771 | +0.95(+2.21%) |
Aug 25, 2015 | 43.81 | 46.69 | 42.88 | 42.88 | 54,064 | -0.50(-1.14%) |
Aug 24, 2015 | 44.73 | 44.73 | 41.87 | 43.38 | 103,018 | -1.80(-3.99%) |
Aug 21, 2015 | 45.25 | 45.51 | 44.87 | 45.18 | 45,838 | -0.50(-1.09%) |
Aug 20, 2015 | 46.32 | 46.32 | 45.66 | 45.67 | 18,766 | -0.98(-2.11%) |
Aug 19, 2015 | 46.89 | 47.00 | 46.43 | 46.66 | 22,299 | -0.41(-0.87%) |
Aug 18, 2015 | 47.26 | 47.32 | 47.07 | 47.07 | 11,871 | -0.27(-0.57%) |
Aug 17, 2015 | 46.78 | 47.34 | 46.73 | 47.34 | 13,794 | +0.34(+0.71%) |
Aug 14, 2015 | 46.65 | 47.03 | 46.52 | 47.00 | 10,236 | +0.20(+0.43%) |
Aug 13, 2015 | 46.74 | 46.89 | 46.57 | 46.80 | 14,206 | +0.11(+0.24%) |
Aug 12, 2015 | 46.61 | 46.71 | 46.10 | 46.69 | 26,743 | -0.18(-0.38%) |
Aug 11, 2015 | 46.97 | 46.99 | 46.67 | 46.87 | 24,773 | -0.27(-0.57%) |
Aug 10, 2015 | 46.87 | 47.22 | 46.85 | 47.14 | 7,677 | +0.53(+1.13%) |
Aug 07, 2015 | 46.66 | 46.74 | 46.39 | 46.61 | 16,496 | -0.30(-0.65%) |
Aug 06, 2015 | 47.42 | 47.42 | 46.63 | 46.91 | 31,062 | -0.39(-0.83%) |
Aug 05, 2015 | 47.42 | 47.76 | 47.17 | 47.31 | 12,349 | +0.21(+0.44%) |
Aug 04, 2015 | 47.20 | 47.39 | 47.05 | 47.10 | 33,933 | +0.04(+0.09%) |
Aug 03, 2015 | 47.38 | 47.40 | 46.84 | 47.06 | 22,809 | -0.31(-0.66%) |
Jul 31, 2015 | 47.20 | 47.60 | 47.15 | 47.37 | 21,132 | +0.23(+0.49%) |
Jul 30, 2015 | 46.86 | 47.16 | 46.82 | 47.14 | 29,809 | +0.20(+0.42%) |
Jul 29, 2015 | 46.62 | 47.03 | 46.58 | 46.94 | 24,999 | +0.27(+0.57%) |
Jul 28, 2015 | 46.52 | 46.74 | 45.94 | 46.67 | 38,270 | +0.34(+0.73%) |
Jul 27, 2015 | 46.44 | 46.56 | 46.22 | 46.33 | 31,151 | -0.33(-0.71%) |
Jul 24, 2015 | 47.25 | 47.26 | 46.60 | 46.66 | 17,853 | -0.61(-1.29%) |
Jul 23, 2015 | 47.87 | 47.90 | 47.24 | 47.27 | 16,238 | -0.54(-1.12%) |
Jul 22, 2015 | 47.48 | 47.84 | 47.48 | 47.81 | 19,340 | +0.16(+0.34%) |
Jul 21, 2015 | 47.90 | 48.14 | 47.62 | 47.65 | 28,751 | -0.18(-0.37%) |
Jul 20, 2015 | 48.11 | 48.11 | 47.75 | 47.83 | 27,309 | -0.26(-0.54%) |
Jul 17, 2015 | 48.43 | 48.43 | 47.95 | 48.08 | 10,710 | -0.29(-0.59%) |
Jul 16, 2015 | 48.38 | 48.48 | 48.33 | 48.37 | 15,762 | +0.34(+0.70%) |
Jul 15, 2015 | 48.18 | 48.28 | 48.00 | 48.04 | 11,689 | -0.38(-0.79%) |
Jul 14, 2015 | 48.15 | 48.42 | 48.15 | 48.42 | 14,311 | +0.26(+0.54%) |
Jul 13, 2015 | 47.98 | 48.26 | 47.98 | 48.16 | 13,154 | +0.41(+0.85%) |
Jul 10, 2015 | 47.66 | 47.75 | 47.50 | 47.75 | 15,521 | +0.61(+1.29%) |
Jul 09, 2015 | 47.42 | 47.57 | 47.10 | 47.15 | 14,373 | +0.09(+0.20%) |
Jul 08, 2015 | 47.23 | 47.33 | 46.81 | 47.05 | 22,753 | -0.58(-1.21%) |
Jul 07, 2015 | 47.58 | 47.63 | 46.82 | 47.63 | 25,455 | +0.22(+0.46%) |
Jul 06, 2015 | 47.44 | 47.83 | 47.35 | 47.41 | 14,706 | -0.28(-0.59%) |
Jul 02, 2015 | 48.07 | 47.69 | 47.69 | 47.69 | 16,326 | -0.33(-0.69%) |
Jul 01, 2015 | 48.25 | 48.25 | 47.74 | 48.02 | 23,608 | +0.21(+0.43%) |
Jun 30, 2015 | 48.10 | 48.10 | 47.66 | 47.82 | 26,944 | +0.19(+0.40%) |
Jun 29, 2015 | 48.45 | 48.58 | 47.63 | 47.63 | 43,470 | -1.18(-2.42%) |
Jun 26, 2015 | 49.07 | 49.07 | 48.58 | 48.81 | 12,618 | -0.09(-0.18%) |
Jun 25, 2015 | 48.90 | 48.96 | 48.68 | 48.90 | 21,892 | -0.03(-0.06%) |
Jun 24, 2015 | 49.16 | 49.23 | 48.88 | 48.93 | 16,294 | -0.36(-0.73%) |
Jun 23, 2015 | 49.23 | 49.29 | 49.06 | 49.29 | 34,879 | +0.17(+0.34%) |
Jun 22, 2015 | 49.19 | 49.22 | 49.08 | 49.13 | 16,766 | +0.24(+0.48%) |
Jun 19, 2015 | 48.95 | 48.99 | 48.88 | 48.89 | 9,724 | +0.00(+0.01%) |
Jun 18, 2015 | 48.46 | 48.94 | 48.46 | 48.89 | 28,154 | +0.53(+1.10%) |
Jun 17, 2015 | 48.47 | 48.56 | 48.25 | 48.35 | 35,134 | -0.03(-0.05%) |
Jun 16, 2015 | 48.06 | 48.47 | 48.06 | 48.38 | 12,367 | +0.33(+0.69%) |
Jun 15, 2015 | 47.94 | 48.11 | 47.63 | 48.04 | 21,190 | -0.20(-0.41%) |
Jun 12, 2015 | 48.25 | 48.27 | 48.01 | 48.24 | 61,511 | +0.03(+0.06%) |
Jun 11, 2015 | 48.32 | 48.34 | 48.20 | 48.21 | 36,416 | -0.03(-0.07%) |
Jun 10, 2015 | 47.83 | 48.40 | 47.83 | 48.25 | 19,446 | +0.67(+1.41%) |
Jun 09, 2015 | 47.47 | 47.69 | 47.44 | 47.58 | 17,553 | -0.09(-0.20%) |
Jun 08, 2015 | 47.91 | 47.91 | 47.67 | 47.67 | 25,357 | -0.23(-0.49%) |
Jun 05, 2015 | 47.49 | 47.91 | 47.41 | 47.91 | 32,314 | +0.30(+0.64%) |
Jun 04, 2015 | 47.91 | 47.97 | 47.54 | 47.60 | 19,103 | -0.47(-0.97%) |
Jun 03, 2015 | 47.64 | 48.15 | 47.64 | 48.07 | 13,304 | +0.47(+0.98%) |
Jun 02, 2015 | 47.31 | 47.83 | 47.23 | 47.60 | 19,752 | +0.14(+0.29%) |