Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.35 | 46.40 | 46.17 | 46.35 | 136,317 | +0.11(+0.24%) |
Aug 28, 2015 | 45.95 | 46.34 | 45.95 | 46.24 | 277,369 | +0.12(+0.26%) |
Aug 27, 2015 | 46.00 | 46.19 | 45.92 | 46.12 | 836,256 | +0.53(+1.16%) |
Aug 26, 2015 | 45.23 | 45.73 | 45.23 | 45.59 | 33,444 | +0.01(+0.02%) |
Aug 25, 2015 | 45.57 | 45.83 | 45.49 | 45.58 | 195,245 | +0.61(+1.36%) |
Aug 24, 2015 | 45.97 | 46.23 | 43.41 | 44.97 | 74,337 | -1.00(-2.18%) |
Aug 21, 2015 | 46.19 | 46.19 | 45.90 | 45.97 | 41,390 | -0.28(-0.61%) |
Aug 20, 2015 | 46.33 | 46.40 | 46.25 | 46.25 | 17,738 | -0.23(-0.49%) |
Aug 19, 2015 | 46.67 | 46.67 | 46.45 | 46.48 | 21,737 | -0.09(-0.19%) |
Aug 18, 2015 | 46.65 | 46.69 | 46.56 | 46.57 | 9,512 | -0.17(-0.36%) |
Aug 17, 2015 | 46.79 | 46.81 | 46.70 | 46.74 | 14,807 | +0.02(+0.04%) |
Aug 14, 2015 | 46.75 | 46.82 | 46.70 | 46.72 | 11,657 | -0.06(-0.13%) |
Aug 13, 2015 | 46.86 | 46.93 | 46.75 | 46.78 | 20,948 | -0.12(-0.26%) |
Aug 12, 2015 | 46.83 | 46.95 | 46.74 | 46.90 | 17,302 | -0.02(-0.04%) |
Aug 11, 2015 | 47.07 | 47.07 | 46.84 | 46.92 | 33,533 | +0.11(+0.23%) |
Aug 10, 2015 | 46.96 | 46.96 | 46.81 | 46.81 | 10,760 | -0.14(-0.30%) |
Aug 07, 2015 | 46.93 | 47.03 | 46.83 | 46.95 | 22,937 | -0.00(-0.01%) |
Aug 06, 2015 | 47.10 | 47.20 | 46.87 | 46.95 | 52,587 | -0.33(-0.71%) |
Aug 05, 2015 | 47.24 | 47.29 | 47.12 | 47.29 | 22,140 | +0.06(+0.12%) |
Aug 04, 2015 | 47.41 | 47.41 | 47.21 | 47.23 | 21,318 | -0.05(-0.11%) |
Aug 03, 2015 | 47.45 | 47.45 | 47.26 | 47.28 | 20,405 | -0.35(-0.73%) |
Jul 31, 2015 | 47.70 | 47.80 | 47.59 | 47.63 | 155,395 | -0.05(-0.10%) |
Jul 30, 2015 | 47.58 | 47.72 | 47.51 | 47.68 | 118,340 | +0.11(+0.23%) |
Jul 29, 2015 | 47.42 | 47.63 | 47.42 | 47.57 | 60,453 | +0.19(+0.40%) |
Jul 28, 2015 | 47.36 | 47.48 | 47.24 | 47.38 | 135,120 | +0.04(+0.09%) |
Jul 27, 2015 | 47.68 | 47.68 | 47.33 | 47.34 | 74,899 | -0.31(-0.65%) |
Jul 24, 2015 | 47.69 | 47.77 | 47.65 | 47.65 | 18,060 | -0.10(-0.21%) |
Jul 23, 2015 | 47.95 | 47.96 | 47.72 | 47.75 | 49,773 | -0.23(-0.48%) |
Jul 22, 2015 | 48.03 | 48.03 | 47.85 | 47.98 | 17,860 | -0.05(-0.11%) |
Jul 21, 2015 | 47.90 | 48.03 | 47.78 | 48.03 | 52,825 | +0.21(+0.44%) |
Jul 20, 2015 | 47.84 | 47.96 | 47.78 | 47.82 | 54,432 | -0.04(-0.08%) |
Jul 17, 2015 | 47.86 | 47.98 | 47.84 | 47.86 | 45,147 | -0.04(-0.08%) |
Jul 16, 2015 | 47.98 | 48.03 | 47.81 | 47.90 | 26,778 | +0.19(+0.40%) |
Jul 15, 2015 | 47.72 | 47.92 | 47.65 | 47.71 | 20,610 | +0.00(+0.00%) |
Jul 14, 2015 | 47.81 | 47.84 | 47.70 | 47.71 | 10,354 | -0.12(-0.25%) |
Jul 13, 2015 | 47.91 | 47.91 | 47.79 | 47.83 | 25,688 | +0.04(+0.08%) |
Jul 10, 2015 | 47.92 | 47.92 | 47.70 | 47.79 | 22,912 | +0.01(+0.02%) |
Jul 09, 2015 | 47.57 | 47.87 | 47.57 | 47.78 | 21,496 | +0.22(+0.46%) |
Jul 08, 2015 | 47.50 | 47.62 | 47.50 | 47.56 | 26,504 | -0.19(-0.40%) |
Jul 07, 2015 | 47.82 | 47.90 | 47.70 | 47.75 | 26,345 | -0.19(-0.40%) |
Jul 06, 2015 | 48.20 | 48.20 | 47.82 | 47.94 | 17,831 | -0.12(-0.25%) |
Jul 02, 2015 | 47.89 | 48.06 | 48.06 | 48.06 | 42,300 | +0.23(+0.48%) |
Jul 01, 2015 | 47.84 | 47.93 | 47.83 | 47.83 | 8,951 | -0.16(-0.33%) |
Jun 30, 2015 | 47.92 | 48.12 | 47.92 | 47.99 | 45,305 | +0.09(+0.19%) |
Jun 29, 2015 | 47.98 | 48.09 | 47.88 | 47.90 | 45,296 | -0.43(-0.89%) |
Jun 26, 2015 | 48.47 | 48.47 | 48.23 | 48.33 | 35,682 | -0.15(-0.31%) |
Jun 25, 2015 | 48.40 | 48.50 | 48.39 | 48.48 | 34,480 | +0.04(+0.08%) |
Jun 24, 2015 | 48.53 | 48.55 | 48.40 | 48.44 | 28,308 | +0.06(+0.12%) |
Jun 23, 2015 | 48.39 | 48.47 | 48.22 | 48.38 | 35,826 | +0.10(+0.21%) |
Jun 22, 2015 | 48.36 | 48.37 | 48.27 | 48.28 | 50,508 | +0.09(+0.19%) |
Jun 19, 2015 | 48.06 | 48.28 | 48.06 | 48.19 | 14,197 | +0.00(+0.00%) |
Jun 18, 2015 | 47.99 | 48.19 | 47.79 | 48.19 | 24,359 | +0.28(+0.58%) |
Jun 17, 2015 | 48.03 | 48.03 | 47.58 | 47.91 | 15,947 | +0.12(+0.25%) |
Jun 16, 2015 | 47.78 | 48.08 | 47.78 | 47.79 | 54,516 | -0.17(-0.35%) |
Jun 15, 2015 | 48.05 | 48.15 | 47.91 | 47.96 | 26,367 | -0.19(-0.39%) |
Jun 12, 2015 | 48.00 | 48.18 | 48.00 | 48.15 | 22,690 | +0.15(+0.31%) |
Jun 11, 2015 | 48.01 | 48.13 | 47.85 | 48.00 | 50,440 | +0.08(+0.17%) |
Jun 10, 2015 | 48.08 | 48.08 | 47.92 | 47.92 | 32,766 | -0.03(-0.06%) |
Jun 09, 2015 | 48.04 | 48.18 | 47.85 | 47.95 | 23,139 | -0.07(-0.15%) |
Jun 08, 2015 | 48.23 | 48.31 | 48.00 | 48.02 | 18,253 | -0.21(-0.44%) |
Jun 05, 2015 | 48.17 | 48.34 | 48.01 | 48.23 | 52,906 | -0.25(-0.52%) |
Jun 04, 2015 | 48.39 | 48.68 | 48.35 | 48.48 | 86,567 | -0.02(-0.04%) |
Jun 03, 2015 | 48.59 | 48.84 | 48.50 | 48.50 | 53,176 | -0.11(-0.22%) |
Jun 02, 2015 | 48.75 | 48.87 | 48.59 | 48.61 | 92,104 | -0.08(-0.17%) |