Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.35 | 48.03 | 47.35 | 47.86 | 105,346 | +0.52(+1.10%) |
Aug 28, 2015 | 47.76 | 48.04 | 47.15 | 47.34 | 107,141 | -0.61(-1.27%) |
Aug 27, 2015 | 48.12 | 48.50 | 47.66 | 47.95 | 124,543 | +0.02(+0.04%) |
Aug 26, 2015 | 47.65 | 47.97 | 47.00 | 47.93 | 111,224 | +0.83(+1.76%) |
Aug 25, 2015 | 46.75 | 47.34 | 46.59 | 47.10 | 185,336 | +1.10(+2.39%) |
Aug 24, 2015 | 42.51 | 46.07 | 42.00 | 46.00 | 275,353 | -0.29(-0.63%) |
Aug 21, 2015 | 47.85 | 47.85 | 46.25 | 46.29 | 149,556 | -1.76(-3.66%) |
Aug 20, 2015 | 48.22 | 48.75 | 47.96 | 48.05 | 126,321 | -1.06(-2.16%) |
Aug 19, 2015 | 49.43 | 49.62 | 48.97 | 49.11 | 103,909 | -0.32(-0.65%) |
Aug 18, 2015 | 49.02 | 49.60 | 48.90 | 49.43 | 91,190 | +0.43(+0.88%) |
Aug 17, 2015 | 48.66 | 49.12 | 48.38 | 49.00 | 117,817 | +0.22(+0.45%) |
Aug 14, 2015 | 48.17 | 48.89 | 47.80 | 48.78 | 169,512 | +0.61(+1.27%) |
Aug 13, 2015 | 47.22 | 48.19 | 47.22 | 48.17 | 129,709 | +0.48(+1.01%) |
Aug 12, 2015 | 47.53 | 47.84 | 46.96 | 47.69 | 92,893 | +0.26(+0.55%) |
Aug 11, 2015 | 47.36 | 47.57 | 47.29 | 47.43 | 64,872 | -0.13(-0.27%) |
Aug 10, 2015 | 47.55 | 47.81 | 47.38 | 47.56 | 103,059 | +0.15(+0.32%) |
Aug 07, 2015 | 47.42 | 47.95 | 47.31 | 47.41 | 97,172 | -0.17(-0.36%) |
Aug 06, 2015 | 47.94 | 48.04 | 47.32 | 47.58 | 119,844 | -0.42(-0.88%) |
Aug 05, 2015 | 48.00 | 48.50 | 47.64 | 48.00 | 120,138 | +0.00(+0.00%) |
Aug 04, 2015 | 47.58 | 48.15 | 47.58 | 48.00 | 203,514 | +0.36(+0.76%) |
Jul 31, 2015 | 47.64 | 47.64 | 47.64 | 0 | -0.56(-1.16%) | |
Jul 30, 2015 | 47.51 | 48.24 | 47.45 | 48.20 | 125,731 | +0.45(+0.94%) |
Jul 29, 2015 | 47.60 | 47.93 | 47.37 | 47.75 | 97,620 | +0.15(+0.32%) |
Jul 28, 2015 | 47.84 | 48.33 | 47.25 | 47.60 | 112,058 | -0.28(-0.58%) |
Jul 27, 2015 | 48.22 | 48.48 | 47.68 | 47.88 | 95,996 | -0.53(-1.09%) |
Jul 24, 2015 | 48.80 | 48.94 | 48.15 | 48.41 | 203,258 | -0.32(-0.66%) |
Jul 23, 2015 | 49.13 | 49.26 | 48.55 | 48.73 | 178,640 | +0.09(+0.19%) |
Jul 22, 2015 | 48.52 | 48.75 | 48.37 | 48.64 | 143,677 | -0.05(-0.10%) |
Jul 21, 2015 | 48.70 | 48.94 | 48.55 | 48.69 | 125,460 | -0.06(-0.12%) |
Jul 20, 2015 | 48.80 | 49.04 | 48.60 | 48.75 | 94,226 | +0.09(+0.18%) |
Jul 17, 2015 | 48.73 | 48.96 | 48.44 | 48.66 | 60,994 | +0.04(+0.08%) |
Jul 16, 2015 | 48.30 | 48.85 | 48.21 | 48.62 | 128,059 | +0.52(+1.08%) |
Jul 15, 2015 | 48.19 | 48.42 | 47.76 | 48.10 | 119,565 | -0.09(-0.19%) |
Jul 14, 2015 | 47.65 | 48.40 | 47.06 | 48.19 | 132,499 | +0.58(+1.22%) |
Jul 13, 2015 | 47.47 | 47.83 | 47.47 | 47.61 | 98,279 | +0.28(+0.59%) |
Jul 10, 2015 | 46.49 | 47.43 | 46.49 | 47.33 | 118,054 | +0.86(+1.85%) |
Jul 09, 2015 | 46.70 | 46.90 | 46.31 | 46.47 | 86,387 | -0.23(-0.49%) |
Jul 08, 2015 | 46.66 | 47.02 | 46.44 | 46.70 | 130,702 | +0.04(+0.09%) |
Jul 07, 2015 | 47.10 | 47.10 | 46.48 | 46.66 | 95,887 | -0.44(-0.93%) |
Jul 06, 2015 | 46.49 | 47.21 | 46.49 | 47.10 | 91,409 | +0.39(+0.83%) |
Jul 03, 2015 | 46.84 | 47.00 | 46.30 | 46.71 | 49,068 | -0.13(-0.28%) |
Jul 02, 2015 | 46.88 | 47.49 | 46.38 | 46.84 | 86,814 | -0.18(-0.38%) |
Jun 30, 2015 | 47.02 | 47.02 | 47.02 | 0 | +0.57(+1.23%) | |
Jun 29, 2015 | 46.59 | 46.84 | 46.29 | 46.45 | 163,323 | -0.50(-1.06%) |
Jun 26, 2015 | 47.27 | 47.45 | 46.90 | 46.95 | 95,192 | -0.24(-0.51%) |
Jun 25, 2015 | 47.40 | 47.44 | 47.06 | 47.19 | 159,726 | -0.26(-0.55%) |
Jun 24, 2015 | 47.41 | 47.55 | 47.38 | 47.45 | 50,986 | -0.04(-0.08%) |
Jun 23, 2015 | 47.53 | 47.58 | 47.36 | 47.49 | 101,295 | +0.06(+0.13%) |
Jun 22, 2015 | 47.06 | 47.57 | 46.81 | 47.43 | 141,334 | +0.63(+1.35%) |
Jun 19, 2015 | 46.38 | 47.11 | 46.38 | 46.80 | 91,107 | +0.11(+0.24%) |
Jun 18, 2015 | 46.61 | 46.93 | 46.39 | 46.69 | 106,522 | +0.15(+0.32%) |
Jun 17, 2015 | 47.38 | 47.38 | 46.42 | 46.54 | 126,111 | -0.86(-1.81%) |
Jun 16, 2015 | 47.70 | 47.98 | 47.09 | 47.40 | 234,591 | -0.40(-0.84%) |
Jun 15, 2015 | 46.97 | 47.90 | 46.96 | 47.80 | 116,592 | +0.75(+1.59%) |
Jun 12, 2015 | 46.94 | 47.12 | 46.59 | 47.05 | 286,359 | -0.15(-0.32%) |
Jun 11, 2015 | 47.83 | 47.83 | 46.50 | 47.20 | 559,107 | -1.20(-2.48%) |
Jun 10, 2015 | 49.00 | 49.03 | 48.35 | 48.40 | 125,222 | -0.49(-1.00%) |
Jun 09, 2015 | 49.23 | 49.65 | 48.86 | 48.89 | 258,429 | -0.40(-0.81%) |
Jun 08, 2015 | 49.67 | 49.86 | 49.17 | 49.29 | 78,591 | -0.38(-0.77%) |
Jun 05, 2015 | 49.70 | 49.91 | 49.44 | 49.67 | 49,414 | -0.02(-0.04%) |
Jun 04, 2015 | 49.81 | 49.93 | 49.43 | 49.69 | 114,519 | -0.11(-0.22%) |
Jun 03, 2015 | 49.38 | 49.97 | 49.22 | 49.80 | 184,304 | +0.34(+0.69%) |
Jun 02, 2015 | 49.96 | 49.97 | 49.18 | 49.46 | 95,117 | -0.25(-0.50%) |