Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.02 | 49.17 | 46.86 | 47.16 | 296,587 | -1.03(-2.14%) |
Aug 28, 2015 | 47.23 | 48.56 | 46.73 | 48.19 | 318,187 | +0.75(+1.58%) |
Aug 27, 2015 | 46.42 | 49.24 | 46.14 | 47.44 | 384,983 | +1.62(+3.54%) |
Aug 26, 2015 | 43.79 | 46.04 | 42.45 | 45.82 | 400,019 | +3.03(+7.08%) |
Aug 25, 2015 | 45.43 | 45.59 | 42.56 | 42.79 | 408,392 | +0.03(+0.07%) |
Aug 24, 2015 | 42.63 | 46.26 | 40.33 | 42.76 | 470,094 | -2.61(-5.75%) |
Aug 21, 2015 | 43.98 | 47.63 | 42.25 | 45.37 | 536,915 | -0.01(-0.02%) |
Aug 20, 2015 | 47.18 | 47.76 | 45.23 | 45.38 | 443,194 | -2.52(-5.26%) |
Aug 19, 2015 | 47.76 | 48.33 | 47.18 | 47.90 | 265,423 | -0.41(-0.85%) |
Aug 18, 2015 | 48.86 | 49.62 | 48.14 | 48.31 | 160,538 | -0.62(-1.27%) |
Aug 17, 2015 | 47.46 | 49.08 | 46.60 | 48.93 | 358,972 | +0.96(+2.00%) |
Aug 14, 2015 | 49.22 | 49.85 | 47.10 | 47.97 | 450,659 | -1.50(-3.03%) |
Aug 13, 2015 | 50.01 | 50.91 | 48.74 | 49.47 | 170,618 | -0.25(-0.50%) |
Aug 12, 2015 | 49.26 | 50.68 | 47.54 | 49.72 | 389,198 | -0.53(-1.05%) |
Aug 11, 2015 | 50.99 | 54.09 | 49.48 | 50.25 | 561,900 | -1.22(-2.37%) |
Aug 10, 2015 | 50.57 | 51.93 | 50.25 | 51.47 | 318,907 | +1.34(+2.67%) |
Aug 07, 2015 | 48.97 | 50.24 | 46.17 | 50.13 | 468,423 | +0.69(+1.40%) |
Aug 06, 2015 | 50.14 | 51.58 | 48.78 | 49.44 | 471,424 | -0.83(-1.65%) |
Aug 05, 2015 | 52.07 | 53.23 | 49.80 | 50.27 | 380,607 | -1.03(-2.01%) |
Aug 04, 2015 | 51.08 | 52.00 | 50.90 | 51.30 | 291,206 | +0.31(+0.61%) |
Aug 03, 2015 | 49.93 | 51.11 | 49.60 | 50.99 | 348,219 | +1.55(+3.14%) |
Jul 31, 2015 | 49.20 | 50.78 | 48.56 | 49.44 | 214,106 | +0.53(+1.08%) |
Jul 30, 2015 | 48.60 | 49.36 | 47.07 | 48.91 | 236,079 | -0.08(-0.16%) |
Jul 29, 2015 | 50.72 | 50.72 | 48.29 | 48.99 | 252,459 | -1.09(-2.18%) |
Jul 28, 2015 | 48.57 | 50.10 | 47.60 | 50.08 | 439,783 | +1.50(+3.09%) |
Jul 27, 2015 | 50.10 | 53.49 | 47.82 | 48.58 | 509,065 | -2.13(-4.20%) |
Jul 24, 2015 | 52.12 | 53.08 | 50.26 | 50.71 | 322,060 | -1.87(-3.56%) |
Jul 23, 2015 | 52.76 | 53.73 | 52.14 | 52.58 | 227,059 | -0.16(-0.30%) |
Jul 22, 2015 | 50.73 | 52.79 | 50.50 | 52.74 | 263,343 | +1.35(+2.63%) |
Jul 21, 2015 | 52.60 | 52.99 | 50.72 | 51.39 | 313,710 | -1.41(-2.67%) |
Jul 20, 2015 | 53.28 | 53.45 | 51.62 | 52.80 | 224,849 | +0.09(+0.17%) |
Jul 17, 2015 | 52.00 | 52.99 | 50.97 | 52.71 | 322,462 | +0.81(+1.56%) |
Jul 16, 2015 | 50.51 | 51.92 | 49.80 | 51.90 | 311,521 | +1.94(+3.88%) |
Jul 15, 2015 | 49.37 | 51.37 | 48.53 | 49.96 | 717,005 | +1.09(+2.23%) |
Jul 14, 2015 | 47.58 | 49.25 | 47.48 | 48.87 | 269,870 | +1.10(+2.30%) |
Jul 13, 2015 | 46.86 | 48.33 | 46.54 | 47.77 | 491,785 | +1.33(+2.86%) |
Jul 10, 2015 | 46.14 | 46.65 | 45.67 | 46.44 | 255,298 | +1.05(+2.31%) |
Jul 09, 2015 | 45.58 | 46.25 | 44.67 | 45.39 | 241,724 | +0.73(+1.63%) |
Jul 08, 2015 | 45.77 | 46.18 | 44.52 | 44.66 | 262,297 | -1.65(-3.56%) |
Jul 07, 2015 | 46.00 | 46.40 | 45.06 | 46.31 | 219,850 | +0.32(+0.70%) |
Jul 06, 2015 | 45.52 | 46.62 | 44.73 | 45.99 | 258,785 | +0.14(+0.31%) |
Jul 02, 2015 | 46.12 | 45.85 | 45.85 | 45.85 | 339,300 | -0.08(-0.17%) |
Jul 01, 2015 | 46.44 | 47.07 | 44.90 | 45.93 | 414,413 | +0.38(+0.83%) |
Jun 30, 2015 | 44.40 | 45.65 | 43.44 | 45.55 | 407,345 | +1.39(+3.15%) |
Jun 29, 2015 | 44.92 | 44.92 | 42.81 | 44.16 | 743,340 | -1.42(-3.12%) |
Jun 26, 2015 | 46.18 | 46.19 | 44.24 | 45.58 | 429,320 | -0.35(-0.76%) |
Jun 25, 2015 | 46.33 | 46.33 | 45.17 | 45.93 | 432,183 | -0.42(-0.91%) |
Jun 24, 2015 | 48.59 | 48.59 | 45.00 | 46.35 | 709,761 | -1.39(-2.91%) |
Jun 23, 2015 | 48.42 | 49.17 | 47.30 | 47.74 | 358,287 | -0.53(-1.10%) |
Jun 22, 2015 | 45.07 | 49.37 | 44.59 | 48.27 | 674,136 | +3.58(+8.01%) |
Jun 19, 2015 | 44.94 | 45.31 | 44.39 | 44.69 | 1,101,749 | -0.11(-0.25%) |
Jun 18, 2015 | 45.09 | 45.41 | 44.57 | 44.80 | 416,707 | +0.19(+0.43%) |
Jun 17, 2015 | 44.14 | 44.91 | 44.01 | 44.61 | 203,830 | +0.22(+0.50%) |
Jun 16, 2015 | 44.10 | 45.31 | 43.85 | 44.39 | 264,110 | -0.04(-0.09%) |
Jun 15, 2015 | 43.83 | 44.58 | 43.46 | 44.43 | 233,985 | +0.11(+0.25%) |
Jun 12, 2015 | 44.85 | 45.50 | 43.62 | 44.32 | 276,513 | -0.62(-1.38%) |
Jun 11, 2015 | 44.11 | 44.97 | 44.11 | 44.94 | 329,200 | +1.15(+2.63%) |
Jun 10, 2015 | 42.63 | 45.00 | 42.32 | 43.79 | 678,378 | +1.36(+3.21%) |
Jun 09, 2015 | 42.94 | 42.97 | 41.71 | 42.43 | 359,104 | -0.41(-0.96%) |
Jun 08, 2015 | 42.00 | 43.63 | 41.99 | 42.84 | 726,279 | +0.59(+1.40%) |
Jun 05, 2015 | 40.51 | 42.33 | 40.08 | 42.25 | 287,851 | +1.72(+4.24%) |
Jun 04, 2015 | 41.04 | 41.80 | 40.33 | 40.53 | 277,467 | -0.93(-2.24%) |
Jun 03, 2015 | 40.17 | 41.47 | 39.73 | 41.46 | 279,190 | +1.21(+3.01%) |
Jun 02, 2015 | 39.77 | 40.73 | 39.12 | 40.25 | 248,862 | +0.24(+0.60%) |