Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.93 | 44.13 | 43.59 | 43.70 | 80,890 | -0.43(-0.98%) |
Aug 28, 2015 | 43.98 | 44.24 | 43.88 | 44.13 | 76,272 | +0.03(+0.06%) |
Aug 27, 2015 | 43.76 | 44.25 | 43.29 | 44.11 | 150,370 | +0.98(+2.27%) |
Aug 26, 2015 | 42.31 | 43.20 | 41.71 | 43.13 | 106,947 | +1.65(+3.98%) |
Aug 25, 2015 | 42.85 | 43.23 | 41.48 | 41.48 | 170,298 | -0.53(-1.27%) |
Aug 24, 2015 | 42.71 | 43.15 | 28.71 | 42.01 | 586,310 | -1.51(-3.48%) |
Aug 21, 2015 | 44.48 | 44.57 | 43.53 | 43.53 | 1,282,878 | -1.40(-3.12%) |
Aug 20, 2015 | 45.75 | 45.82 | 44.93 | 44.93 | 147,990 | -1.22(-2.64%) |
Aug 19, 2015 | 46.26 | 46.39 | 45.85 | 46.14 | 60,324 | -0.25(-0.54%) |
Aug 18, 2015 | 46.38 | 46.53 | 46.33 | 46.39 | 70,024 | +0.00(+0.00%) |
Aug 17, 2015 | 46.00 | 46.40 | 45.83 | 46.39 | 75,140 | +0.29(+0.62%) |
Aug 14, 2015 | 45.89 | 46.14 | 45.80 | 46.11 | 60,160 | +0.19(+0.42%) |
Aug 13, 2015 | 45.85 | 46.11 | 45.72 | 45.91 | 59,749 | +0.13(+0.28%) |
Aug 12, 2015 | 45.55 | 45.88 | 45.01 | 45.78 | 157,827 | -0.06(-0.12%) |
Aug 11, 2015 | 45.86 | 46.02 | 45.65 | 45.84 | 59,223 | -0.32(-0.70%) |
Aug 10, 2015 | 46.01 | 46.28 | 46.01 | 46.16 | 44,079 | +0.47(+1.03%) |
Aug 07, 2015 | 45.68 | 45.70 | 45.40 | 45.69 | 43,879 | -0.04(-0.08%) |
Aug 06, 2015 | 46.52 | 46.52 | 45.59 | 45.73 | 69,023 | -0.66(-1.43%) |
Aug 05, 2015 | 46.35 | 46.55 | 46.25 | 46.39 | 47,647 | +0.31(+0.68%) |
Aug 04, 2015 | 46.02 | 46.22 | 45.98 | 46.08 | 69,744 | +0.09(+0.20%) |
Aug 03, 2015 | 46.18 | 46.18 | 45.76 | 45.99 | 78,014 | -0.11(-0.24%) |
Jul 31, 2015 | 46.30 | 46.30 | 46.05 | 46.10 | 92,843 | +0.04(+0.08%) |
Jul 30, 2015 | 45.86 | 46.10 | 45.71 | 46.06 | 115,305 | +0.06(+0.14%) |
Jul 29, 2015 | 45.70 | 46.07 | 45.66 | 46.00 | 1,081,844 | +0.36(+0.79%) |
Jul 28, 2015 | 45.38 | 45.67 | 45.05 | 45.64 | 61,750 | +0.58(+1.29%) |
Jul 27, 2015 | 45.26 | 45.30 | 44.99 | 45.06 | 51,054 | -0.46(-1.02%) |
Jul 24, 2015 | 46.16 | 46.16 | 45.45 | 45.52 | 77,290 | -0.51(-1.12%) |
Jul 23, 2015 | 46.38 | 46.47 | 45.97 | 46.03 | 108,193 | -0.16(-0.34%) |
Jul 22, 2015 | 46.06 | 46.24 | 46.05 | 46.19 | 63,269 | +0.04(+0.09%) |
Jul 21, 2015 | 46.30 | 46.34 | 46.04 | 46.15 | 69,576 | -0.18(-0.39%) |
Jul 20, 2015 | 46.28 | 46.43 | 46.19 | 46.33 | 127,152 | +0.14(+0.30%) |
Jul 17, 2015 | 46.25 | 46.25 | 46.02 | 46.19 | 89,315 | -0.06(-0.13%) |
Jul 16, 2015 | 46.19 | 46.28 | 46.02 | 46.25 | 99,589 | +0.34(+0.73%) |
Jul 15, 2015 | 46.06 | 46.14 | 45.84 | 45.91 | 47,352 | -0.17(-0.38%) |
Jul 14, 2015 | 45.90 | 46.14 | 45.86 | 46.09 | 109,524 | +0.20(+0.44%) |
Jul 13, 2015 | 45.73 | 45.91 | 45.69 | 45.89 | 55,490 | +0.48(+1.06%) |
Jul 10, 2015 | 45.25 | 45.48 | 45.09 | 45.41 | 73,725 | +0.57(+1.28%) |
Jul 09, 2015 | 44.99 | 45.11 | 44.70 | 44.84 | 84,041 | +0.28(+0.62%) |
Jul 08, 2015 | 45.08 | 45.10 | 44.48 | 44.56 | 53,845 | -0.75(-1.65%) |
Jul 07, 2015 | 45.05 | 45.32 | 44.48 | 45.31 | 69,737 | +0.35(+0.78%) |
Jul 06, 2015 | 44.69 | 45.19 | 44.61 | 44.95 | 38,590 | -0.16(-0.35%) |
Jul 02, 2015 | 45.11 | 45.11 | 45.11 | 0 | -0.07(-0.16%) | |
Jul 01, 2015 | 45.10 | 45.21 | 44.96 | 45.19 | 145,174 | +0.38(+0.84%) |
Jun 30, 2015 | 45.02 | 45.05 | 44.67 | 44.81 | 78,922 | +0.23(+0.52%) |
Jun 29, 2015 | 45.37 | 45.47 | 44.58 | 44.58 | 116,845 | -1.10(-2.40%) |
Jun 26, 2015 | 45.81 | 45.86 | 45.52 | 45.67 | 45,451 | -0.03(-0.06%) |
Jun 25, 2015 | 45.67 | 45.82 | 45.55 | 45.70 | 25,530 | +0.15(+0.33%) |
Jun 24, 2015 | 45.91 | 45.93 | 45.51 | 45.55 | 41,668 | -0.31(-0.68%) |
Jun 23, 2015 | 46.07 | 46.07 | 45.77 | 45.86 | 53,446 | -0.07(-0.16%) |
Jun 22, 2015 | 46.02 | 46.08 | 45.90 | 45.94 | 35,208 | +0.21(+0.46%) |
Jun 19, 2015 | 45.69 | 45.83 | 45.64 | 45.72 | 41,603 | +0.01(+0.02%) |
Jun 18, 2015 | 45.38 | 45.79 | 45.37 | 45.72 | 28,103 | +0.56(+1.24%) |
Jun 17, 2015 | 45.07 | 45.25 | 44.89 | 45.15 | 30,357 | +0.17(+0.37%) |
Jun 16, 2015 | 44.70 | 45.05 | 44.70 | 44.99 | 48,179 | +0.20(+0.45%) |
Jun 15, 2015 | 44.62 | 44.84 | 44.45 | 44.78 | 33,555 | -0.12(-0.27%) |
Jun 12, 2015 | 45.01 | 45.02 | 44.84 | 44.90 | 28,799 | -0.24(-0.53%) |
Jun 11, 2015 | 45.16 | 45.29 | 44.97 | 45.14 | 50,116 | +0.11(+0.24%) |
Jun 10, 2015 | 44.64 | 45.10 | 44.60 | 45.04 | 63,936 | +0.58(+1.29%) |
Jun 09, 2015 | 44.49 | 44.62 | 44.22 | 44.46 | 62,592 | -0.08(-0.19%) |
Jun 08, 2015 | 44.85 | 44.86 | 44.55 | 44.55 | 57,644 | -0.30(-0.67%) |
Jun 05, 2015 | 44.90 | 44.91 | 44.54 | 44.85 | 46,911 | -0.02(-0.05%) |
Jun 04, 2015 | 45.14 | 45.19 | 44.80 | 44.87 | 33,195 | -0.41(-0.90%) |
Jun 03, 2015 | 45.29 | 45.35 | 45.14 | 45.27 | 53,543 | +0.13(+0.29%) |
Jun 02, 2015 | 45.17 | 45.33 | 44.93 | 45.14 | 35,109 | -0.11(-0.24%) |