Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.79 | 44.79 | 43.83 | 44.11 | 974,511 | -0.91(-2.02%) |
Aug 28, 2015 | 45.03 | 45.24 | 44.63 | 45.02 | 1,345,361 | -0.11(-0.24%) |
Aug 27, 2015 | 44.73 | 45.17 | 44.34 | 45.13 | 1,197,099 | +0.85(+1.92%) |
Aug 26, 2015 | 44.06 | 44.41 | 42.93 | 44.28 | 1,704,973 | +0.67(+1.54%) |
Aug 25, 2015 | 44.79 | 45.05 | 43.61 | 43.61 | 2,098,667 | -0.49(-1.12%) |
Aug 24, 2015 | 44.35 | 45.00 | 42.60 | 44.11 | 2,267,362 | -1.78(-3.87%) |
Aug 21, 2015 | 45.52 | 46.24 | 46.03 | 45.88 | 1,220,060 | -0.14(-0.31%) |
Aug 20, 2015 | 46.22 | 46.59 | 45.78 | 46.03 | 1,211,979 | -0.52(-1.11%) |
Aug 19, 2015 | 46.16 | 46.60 | 45.99 | 46.54 | 656,492 | +0.14(+0.31%) |
Aug 18, 2015 | 46.29 | 46.54 | 45.93 | 46.40 | 695,067 | -0.04(-0.09%) |
Aug 17, 2015 | 46.20 | 46.55 | 46.09 | 46.44 | 821,750 | +0.33(+0.72%) |
Aug 14, 2015 | 45.84 | 46.13 | 45.73 | 46.11 | 748,693 | +0.09(+0.20%) |
Aug 13, 2015 | 45.56 | 46.25 | 45.49 | 46.02 | 1,125,976 | +0.37(+0.82%) |
Aug 12, 2015 | 44.79 | 45.73 | 44.68 | 45.64 | 1,100,577 | +0.53(+1.17%) |
Aug 11, 2015 | 44.49 | 45.13 | 44.28 | 45.12 | 988,595 | +0.73(+1.65%) |
Aug 10, 2015 | 44.43 | 44.76 | 44.25 | 44.39 | 622,880 | -0.04(-0.10%) |
Aug 07, 2015 | 43.87 | 44.63 | 43.63 | 44.43 | 812,036 | +0.46(+1.04%) |
Aug 06, 2015 | 43.24 | 44.04 | 42.96 | 43.97 | 1,197,147 | +0.43(+0.99%) |
Aug 05, 2015 | 43.47 | 43.96 | 43.33 | 43.54 | 790,330 | +0.31(+0.72%) |
Aug 04, 2015 | 43.93 | 44.00 | 43.17 | 43.23 | 715,769 | -0.72(-1.63%) |
Aug 03, 2015 | 43.81 | 44.24 | 43.74 | 43.94 | 811,440 | +0.14(+0.33%) |
Jul 31, 2015 | 43.84 | 44.25 | 43.56 | 43.80 | 620,965 | +0.27(+0.62%) |
Jul 30, 2015 | 43.51 | 43.85 | 43.40 | 43.53 | 636,934 | -0.10(-0.23%) |
Jul 29, 2015 | 43.34 | 43.66 | 43.15 | 43.63 | 614,227 | +0.19(+0.45%) |
Jul 28, 2015 | 43.46 | 43.66 | 43.10 | 43.44 | 885,400 | -0.11(-0.25%) |
Jul 27, 2015 | 42.94 | 43.64 | 42.84 | 43.55 | 941,816 | +0.57(+1.32%) |
Jul 24, 2015 | 42.58 | 43.06 | 42.55 | 42.98 | 715,122 | +0.42(+0.99%) |
Jul 23, 2015 | 43.12 | 43.32 | 42.39 | 42.56 | 762,541 | -0.59(-1.37%) |
Jul 22, 2015 | 42.72 | 43.32 | 42.72 | 43.15 | 652,604 | +0.32(+0.75%) |
Jul 21, 2015 | 43.28 | 43.38 | 42.72 | 42.83 | 702,382 | -0.51(-1.17%) |
Jul 20, 2015 | 43.29 | 43.54 | 43.03 | 43.33 | 732,119 | +0.04(+0.10%) |
Jul 17, 2015 | 43.74 | 43.80 | 43.29 | 43.29 | 824,147 | -0.40(-0.91%) |
Jul 16, 2015 | 43.40 | 43.82 | 43.20 | 43.69 | 664,338 | +0.45(+1.03%) |
Jul 15, 2015 | 43.22 | 43.27 | 42.96 | 43.24 | 708,660 | +0.05(+0.12%) |
Jul 14, 2015 | 43.23 | 43.40 | 43.01 | 43.19 | 842,305 | +0.17(+0.39%) |
Jul 13, 2015 | 43.09 | 43.30 | 42.79 | 43.02 | 705,834 | +0.17(+0.39%) |
Jul 10, 2015 | 42.43 | 43.08 | 42.20 | 42.85 | 988,846 | +0.51(+1.22%) |
Jul 09, 2015 | 43.39 | 43.40 | 42.20 | 42.34 | 1,703,662 | -0.84(-1.95%) |
Jul 08, 2015 | 42.95 | 43.27 | 42.67 | 43.18 | 1,093,517 | +0.08(+0.20%) |
Jul 07, 2015 | 42.40 | 43.23 | 42.38 | 43.10 | 1,393,756 | +0.73(+1.73%) |
Jul 06, 2015 | 42.00 | 42.36 | 41.92 | 42.36 | 1,852,075 | +0.30(+0.72%) |
Jul 02, 2015 | 41.80 | 42.06 | 42.06 | 42.06 | 828,092 | +0.57(+1.38%) |
Jul 01, 2015 | 41.15 | 41.57 | 40.94 | 41.49 | 963,083 | +0.46(+1.11%) |
Jun 30, 2015 | 41.55 | 41.70 | 40.80 | 41.03 | 1,630,770 | -0.25(-0.61%) |
Jun 29, 2015 | 41.57 | 41.96 | 41.26 | 41.28 | 927,014 | -0.65(-1.55%) |
Jun 26, 2015 | 41.68 | 41.96 | 41.47 | 41.93 | 799,960 | +0.28(+0.67%) |
Jun 25, 2015 | 42.09 | 41.93 | 41.59 | 41.66 | 796,673 | -0.28(-0.66%) |
Jun 24, 2015 | 42.04 | 42.25 | 41.82 | 41.93 | 946,891 | -0.27(-0.64%) |
Jun 23, 2015 | 42.54 | 42.61 | 41.98 | 42.20 | 1,195,147 | -0.22(-0.52%) |
Jun 22, 2015 | 42.63 | 42.85 | 42.21 | 42.42 | 1,199,810 | -0.03(-0.06%) |
Jun 19, 2015 | 42.91 | 42.94 | 42.44 | 42.45 | 1,609,459 | -0.12(-0.28%) |
Jun 18, 2015 | 41.88 | 42.71 | 41.82 | 42.57 | 1,411,940 | +0.74(+1.78%) |
Jun 17, 2015 | 41.71 | 42.11 | 41.61 | 41.82 | 1,487,054 | +0.19(+0.45%) |
Jun 16, 2015 | 41.82 | 42.14 | 41.47 | 41.64 | 2,027,732 | -0.31(-0.74%) |
Jun 15, 2015 | 42.54 | 42.67 | 41.68 | 41.95 | 1,564,166 | -0.66(-1.54%) |
Jun 12, 2015 | 42.82 | 42.82 | 42.54 | 42.61 | 767,175 | -0.36(-0.84%) |
Jun 11, 2015 | 42.91 | 43.12 | 42.71 | 42.97 | 1,174,233 | +0.14(+0.34%) |
Jun 10, 2015 | 43.08 | 43.38 | 42.80 | 42.83 | 1,257,102 | -0.20(-0.47%) |
Jun 09, 2015 | 43.15 | 43.53 | 42.92 | 43.03 | 1,179,446 | -0.07(-0.16%) |
Jun 08, 2015 | 43.18 | 43.39 | 42.94 | 43.10 | 1,208,225 | +0.24(+0.57%) |
Jun 05, 2015 | 43.16 | 43.64 | 42.66 | 42.85 | 991,083 | -0.78(-1.80%) |
Jun 04, 2015 | 43.48 | 43.80 | 43.45 | 43.64 | 976,852 | +0.03(+0.08%) |
Jun 03, 2015 | 44.12 | 44.24 | 43.43 | 43.60 | 974,062 | -0.51(-1.15%) |
Jun 02, 2015 | 44.40 | 44.54 | 43.87 | 44.11 | 970,652 | -0.48(-1.08%) |