Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 46.26 | 46.61 | 45.34 | 45.50 | 755,382 | -0.98(-2.11%) |
Aug 28, 2015 | 46.49 | 46.90 | 46.03 | 46.48 | 885,425 | -0.07(-0.14%) |
Aug 27, 2015 | 47.14 | 47.47 | 45.57 | 46.54 | 1,543,852 | -0.17(-0.36%) |
Aug 26, 2015 | 46.18 | 46.86 | 45.31 | 46.71 | 1,021,264 | +1.57(+3.49%) |
Aug 25, 2015 | 47.13 | 47.13 | 45.13 | 45.14 | 604,135 | -0.55(-1.20%) |
Aug 24, 2015 | 42.41 | 46.68 | 38.17 | 45.68 | 902,313 | -1.46(-3.10%) |
Aug 21, 2015 | 48.17 | 48.39 | 47.08 | 47.15 | 959,388 | -1.73(-3.53%) |
Aug 20, 2015 | 49.96 | 50.11 | 48.86 | 48.87 | 544,844 | -1.53(-3.03%) |
Aug 19, 2015 | 50.91 | 50.91 | 50.26 | 50.40 | 741,757 | -0.61(-1.20%) |
Aug 18, 2015 | 51.26 | 51.59 | 50.79 | 51.01 | 516,517 | -0.34(-0.66%) |
Aug 17, 2015 | 50.75 | 51.35 | 50.56 | 51.35 | 433,294 | +0.30(+0.59%) |
Aug 14, 2015 | 50.51 | 51.07 | 50.51 | 51.05 | 432,109 | +0.35(+0.69%) |
Aug 13, 2015 | 50.07 | 51.23 | 50.07 | 50.70 | 716,732 | +0.60(+1.20%) |
Aug 12, 2015 | 50.25 | 50.39 | 49.34 | 50.10 | 752,976 | -0.53(-1.04%) |
Aug 11, 2015 | 50.59 | 51.12 | 50.42 | 50.62 | 660,144 | -0.74(-1.43%) |
Aug 10, 2015 | 49.94 | 51.38 | 49.89 | 51.36 | 867,121 | +1.96(+3.97%) |
Aug 07, 2015 | 48.79 | 49.45 | 48.71 | 49.40 | 693,733 | +0.46(+0.94%) |
Aug 06, 2015 | 48.80 | 49.13 | 48.34 | 48.94 | 859,718 | +0.24(+0.48%) |
Aug 05, 2015 | 48.91 | 49.59 | 48.57 | 48.70 | 745,931 | +0.14(+0.29%) |
Aug 04, 2015 | 48.72 | 48.90 | 48.12 | 48.56 | 605,670 | -0.04(-0.08%) |
Aug 03, 2015 | 48.97 | 49.17 | 48.21 | 48.60 | 315,702 | -0.32(-0.66%) |
Jul 31, 2015 | 48.71 | 49.72 | 48.61 | 48.92 | 849,106 | +0.40(+0.82%) |
Jul 30, 2015 | 48.68 | 48.96 | 48.07 | 48.52 | 555,355 | -0.19(-0.39%) |
Jul 29, 2015 | 48.93 | 49.24 | 47.87 | 48.71 | 1,596,493 | +2.92(+6.37%) |
Jul 28, 2015 | 45.40 | 45.99 | 44.94 | 45.79 | 604,844 | +0.48(+1.06%) |
Jul 27, 2015 | 45.61 | 45.85 | 45.25 | 45.31 | 732,437 | -0.65(-1.41%) |
Jul 24, 2015 | 46.97 | 46.97 | 45.71 | 45.96 | 661,622 | -1.07(-2.28%) |
Jul 23, 2015 | 48.02 | 48.26 | 46.99 | 47.04 | 609,701 | -0.98(-2.04%) |
Jul 22, 2015 | 47.06 | 48.37 | 46.97 | 48.01 | 1,220,600 | +0.95(+2.02%) |
Jul 21, 2015 | 46.65 | 47.27 | 45.13 | 47.06 | 3,225,378 | -1.29(-2.67%) |
Jul 20, 2015 | 47.76 | 48.50 | 47.55 | 48.35 | 938,656 | +0.62(+1.30%) |
Jul 17, 2015 | 47.42 | 47.97 | 47.33 | 47.73 | 860,907 | -0.29(-0.61%) |
Jul 16, 2015 | 47.73 | 48.04 | 47.62 | 48.02 | 720,160 | +0.63(+1.33%) |
Jul 15, 2015 | 47.13 | 47.46 | 46.81 | 47.39 | 847,004 | +0.26(+0.56%) |
Jul 14, 2015 | 46.75 | 47.23 | 46.65 | 47.13 | 587,886 | +0.14(+0.30%) |
Jul 13, 2015 | 46.72 | 47.07 | 46.35 | 46.99 | 544,615 | +0.66(+1.42%) |
Jul 10, 2015 | 45.92 | 46.43 | 45.76 | 46.33 | 632,388 | +0.94(+2.07%) |
Jul 09, 2015 | 46.03 | 46.26 | 45.26 | 45.39 | 1,278,399 | -0.12(-0.27%) |
Jul 08, 2015 | 45.77 | 46.19 | 45.16 | 45.51 | 737,412 | -0.84(-1.81%) |
Jul 07, 2015 | 46.06 | 46.39 | 45.36 | 46.35 | 873,180 | +0.24(+0.51%) |
Jul 06, 2015 | 46.24 | 46.59 | 45.90 | 46.11 | 669,498 | -0.48(-1.03%) |
Jul 02, 2015 | 47.29 | 46.59 | 46.59 | 46.59 | 511,854 | -0.65(-1.37%) |
Jul 01, 2015 | 47.18 | 47.45 | 46.96 | 47.24 | 271,263 | +0.44(+0.94%) |
Jun 30, 2015 | 47.00 | 47.29 | 46.70 | 46.80 | 602,183 | +0.08(+0.16%) |
Jun 29, 2015 | 47.04 | 47.19 | 46.65 | 46.72 | 437,326 | -0.75(-1.59%) |
Jun 26, 2015 | 47.51 | 47.61 | 47.23 | 47.48 | 419,532 | -0.02(-0.04%) |
Jun 25, 2015 | 47.96 | 48.06 | 47.34 | 47.50 | 197,171 | -0.20(-0.41%) |
Jun 24, 2015 | 48.13 | 48.36 | 47.67 | 47.69 | 189,939 | -0.56(-1.17%) |
Jun 23, 2015 | 48.49 | 48.61 | 48.11 | 48.26 | 294,219 | -0.30(-0.62%) |
Jun 22, 2015 | 48.89 | 48.92 | 48.22 | 48.56 | 272,534 | -0.02(-0.04%) |
Jun 19, 2015 | 48.55 | 48.73 | 48.39 | 48.58 | 737,104 | +0.12(+0.25%) |
Jun 18, 2015 | 47.91 | 48.62 | 47.85 | 48.46 | 306,306 | +0.71(+1.50%) |
Jun 17, 2015 | 47.40 | 47.80 | 47.31 | 47.74 | 292,818 | +0.40(+0.85%) |
Jun 16, 2015 | 47.05 | 47.40 | 47.04 | 47.34 | 362,718 | +0.33(+0.70%) |
Jun 15, 2015 | 46.54 | 47.14 | 46.21 | 47.01 | 462,762 | +0.22(+0.46%) |
Jun 12, 2015 | 46.62 | 46.99 | 46.49 | 46.79 | 360,846 | -0.06(-0.12%) |
Jun 11, 2015 | 46.44 | 46.85 | 46.24 | 46.85 | 251,661 | +0.46(+0.99%) |
Jun 10, 2015 | 46.08 | 46.62 | 45.83 | 46.39 | 352,662 | +0.40(+0.88%) |
Jun 09, 2015 | 46.20 | 46.35 | 45.82 | 45.98 | 204,090 | -0.29(-0.63%) |
Jun 08, 2015 | 46.67 | 46.91 | 46.11 | 46.27 | 259,972 | -0.24(-0.53%) |
Jun 05, 2015 | 45.99 | 46.71 | 45.65 | 46.52 | 353,644 | +0.24(+0.53%) |
Jun 04, 2015 | 46.92 | 46.94 | 46.11 | 46.27 | 180,533 | -0.86(-1.82%) |
Jun 03, 2015 | 46.81 | 47.36 | 46.43 | 47.13 | 412,326 | +0.47(+1.01%) |
Jun 02, 2015 | 46.11 | 46.88 | 45.92 | 46.66 | 257,967 | +0.46(+1.00%) |